Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	16.03	16.33	16.03	16.08	10,420,643	-0.10(-0.64%)
Jan 30, 2014	15.98	16.23	15.97	16.18	4,046,588	+0.27(+1.73%)
Jan 29, 2014	15.94	16.05	15.81	15.90	4,045,751	-0.13(-0.81%)
Jan 28, 2014	15.92	16.05	15.90	16.03	3,220,945	+0.11(+0.69%)
Jan 27, 2014	15.92	16.00	15.86	15.92	3,726,275	+0.02(+0.13%)
Jan 24, 2014	16.11	16.24	15.90	15.90	4,080,194	-0.29(-1.78%)
Jan 23, 2014	16.29	16.32	16.08	16.19	3,653,233	-0.15(-0.92%)
Jan 22, 2014	16.27	16.40	16.27	16.34	2,486,189	+0.05(+0.34%)
Jan 21, 2014	16.14	16.31	16.12	16.29	3,714,642	+0.20(+1.24%)
Jan 17, 2014	16.20	16.09	16.09	16.09	4,174,872	-0.10(-0.59%)
Jan 16, 2014	16.11	16.23	15.98	16.19	7,347,965	+0.07(+0.43%)
Jan 15, 2014	15.96	16.12	15.89	16.12	9,571,733	+0.16(+0.99%)
Jan 14, 2014	15.83	15.99	15.80	15.96	5,190,457	+0.13(+0.82%)
Jan 13, 2014	16.00	16.05	15.80	15.83	7,664,668	-0.23(-1.45%)
Jan 10, 2014	15.96	16.27	15.95	16.06	7,451,072	+0.19(+1.21%)
Jan 09, 2014	15.70	15.88	15.60	15.87	5,319,305	+0.18(+1.14%)
Jan 08, 2014	15.81	15.87	15.64	15.69	3,685,835	-0.16(-1.04%)
Jan 07, 2014	15.72	15.94	15.67	15.86	4,017,925	+0.16(+1.05%)
Jan 06, 2014	15.75	15.76	15.59	15.69	3,926,986	+0.02(+0.13%)
Jan 03, 2014	15.70	15.80	15.59	15.67	4,641,061	-0.01(-0.04%)
Jan 02, 2014	15.92	16.00	15.67	15.68	4,336,450	-0.25(-1.55%)
Dec 31, 2013	15.88	15.92	15.92	15.92	2,832,496	+0.05(+0.30%)
Dec 30, 2013	15.90	15.96	15.85	15.88	3,142,918	-0.01(-0.04%)
Dec 27, 2013	15.85	15.97	15.81	15.88	2,091,520	+0.03(+0.22%)
Dec 26, 2013	15.91	15.97	15.80	15.85	2,129,975	-0.05(-0.35%)
Dec 24, 2013	15.86	15.95	15.77	15.90	1,084,369	+0.06(+0.39%)
Dec 23, 2013	16.01	16.05	15.81	15.84	3,930,286	-0.13(-0.82%)
Dec 20, 2013	15.65	16.15	15.65	15.97	8,921,024	+0.34(+2.15%)
Dec 19, 2013	15.71	15.73	15.51	15.64	3,679,290	-0.16(-1.00%)
Dec 18, 2013	15.70	15.82	15.43	15.79	5,307,917	+0.07(+0.44%)
Dec 17, 2013	15.63	15.81	15.56	15.73	7,140,439	+0.07(+0.44%)
Dec 16, 2013	15.69	15.81	15.55	15.66	4,476,184	+0.08(+0.48%)
Dec 13, 2013	15.69	15.73	15.54	15.58	4,567,884	-0.12(-0.74%)
Dec 12, 2013	15.68	15.83	15.67	15.70	3,204,890	+0.00(+0.00%)
Dec 11, 2013	15.93	15.99	15.63	15.70	5,569,525	-0.27(-1.68%)
Dec 10, 2013	15.99	16.14	15.91	15.97	6,737,310	-0.03(-0.21%)
Dec 09, 2013	16.01	16.06	15.81	16.00	4,596,924	-0.05(-0.30%)
Dec 06, 2013	15.98	16.14	15.81	16.05	9,644,722	+0.12(+0.73%)
Dec 05, 2013	15.80	15.96	15.68	15.93	7,115,334	+0.07(+0.43%)
Dec 04, 2013	15.66	15.86	15.59	15.86	4,770,450	+0.03(+0.17%)
Dec 03, 2013	15.81	15.91	15.77	15.84	7,649,058	-0.05(-0.35%)
Dec 02, 2013	15.92	16.09	15.78	15.89	9,794,149	-0.21(-1.28%)
Nov 29, 2013	16.09	16.21	16.04	16.10	4,457,206	-0.01(-0.09%)
Nov 27, 2013	16.19	16.20	16.05	16.11	13,468,525	-0.09(-0.55%)
Nov 26, 2013	16.63	16.65	15.76	16.20	33,191,482	-0.89(-5.19%)
Nov 25, 2013	17.18	17.20	17.04	17.09	5,622,707	-0.08(-0.44%)
Nov 22, 2013	16.86	17.21	16.80	17.16	12,486,486	+0.30(+1.79%)
Nov 21, 2013	16.81	16.95	16.73	16.86	4,025,711	+0.10(+0.62%)
Nov 20, 2013	16.97	17.03	16.74	16.76	3,422,172	-0.20(-1.17%)
Nov 19, 2013	17.06	17.13	16.90	16.95	2,702,508	-0.16(-0.92%)
Nov 18, 2013	17.22	17.24	17.05	17.11	5,980,524	-0.11(-0.64%)
Nov 15, 2013	17.12	17.22	17.03	17.22	10,521,729	+0.09(+0.52%)
Nov 14, 2013	17.21	17.27	17.05	17.13	3,847,144	+0.17(+1.00%)
Nov 12, 2013	16.96	17.05	16.90	16.96	13,657,291	-0.07(-0.40%)
Nov 11, 2013	16.94	17.12	16.87	17.03	3,930,242	+0.12(+0.73%)
Nov 08, 2013	16.79	16.92	16.59	16.91	14,303,907	+0.06(+0.36%)
Nov 07, 2013	17.12	17.24	16.82	16.85	5,392,884	-0.22(-1.28%)
Nov 06, 2013	16.52	17.14	16.40	17.07	10,197,122	+0.54(+3.26%)
Nov 05, 2013	16.64	16.69	16.51	16.53	4,267,692	-0.13(-0.78%)
Nov 04, 2013	16.68	16.75	16.50	16.66	3,324,055	+0.03(+0.16%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.