Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	14.81	15.01	14.76	14.90	1,882,638	-0.10(-0.66%)
Jan 30, 2014	15.05	15.10	14.61	15.00	2,613,727	+0.00(+0.00%)
Jan 29, 2014	15.23	15.23	14.97	15.00	945,797	-0.30(-1.95%)
Jan 28, 2014	15.27	15.49	15.25	15.30	1,780,816	+0.04(+0.28%)
Jan 27, 2014	15.47	15.52	15.23	15.26	745,252	-0.20(-1.29%)
Jan 24, 2014	15.70	15.72	15.41	15.46	1,343,275	-0.30(-1.90%)
Jan 23, 2014	15.64	15.79	15.64	15.76	1,577,793	-0.03(-0.18%)
Jan 22, 2014	15.69	15.81	15.64	15.79	887,410	+0.11(+0.73%)
Jan 21, 2014	15.62	15.69	15.55	15.67	1,084,880	+0.18(+1.15%)
Jan 17, 2014	15.52	15.50	15.50	15.50	824,650	-0.06(-0.41%)
Jan 16, 2014	15.36	15.58	15.22	15.56	1,176,847	+0.13(+0.83%)
Jan 15, 2014	15.54	15.59	15.34	15.43	698,700	-0.11(-0.69%)
Jan 14, 2014	15.45	15.63	15.45	15.54	824,028	+0.11(+0.69%)
Jan 13, 2014	15.60	15.80	15.36	15.43	1,162,670	-0.24(-1.54%)
Jan 10, 2014	15.52	15.70	15.52	15.67	814,171	+0.15(+0.96%)
Jan 09, 2014	15.43	15.53	15.35	15.52	860,627	+0.12(+0.78%)
Jan 08, 2014	15.44	15.45	15.32	15.40	1,103,778	-0.05(-0.32%)
Jan 07, 2014	15.33	15.48	15.33	15.45	1,043,052	+0.14(+0.88%)
Jan 06, 2014	15.44	15.49	15.28	15.32	2,062,108	-0.12(-0.78%)
Jan 03, 2014	15.27	15.46	15.26	15.44	1,223,022	+0.16(+1.02%)
Jan 02, 2014	15.27	15.39	15.13	15.28	1,288,211	+0.01(+0.05%)
Dec 31, 2013	15.41	15.27	15.27	15.27	790,635	-0.07(-0.46%)
Dec 30, 2013	15.19	15.49	15.11	15.35	2,100,853	+0.17(+1.12%)
Dec 27, 2013	15.16	15.23	15.01	15.18	1,040,152	+0.05(+0.33%)
Dec 26, 2013	15.13	15.20	15.05	15.13	560,265	-0.01(-0.05%)
Dec 24, 2013	15.09	15.22	15.05	15.13	1,066,817	+0.09(+0.57%)
Dec 23, 2013	15.43	15.44	15.01	15.05	1,958,998	-0.29(-1.90%)
Dec 20, 2013	15.45	15.52	15.34	15.34	4,629,549	-0.15(-0.96%)
Dec 19, 2013	15.72	15.72	15.38	15.49	1,420,613	-0.23(-1.49%)
Dec 18, 2013	15.56	15.73	15.24	15.72	1,400,855	+0.14(+0.91%)
Dec 17, 2013	15.44	15.59	15.30	15.58	1,343,457	+0.14(+0.88%)
Dec 16, 2013	15.46	15.54	15.33	15.45	848,020	+0.11(+0.74%)
Dec 13, 2013	15.30	15.40	15.24	15.33	1,273,067	+0.03(+0.19%)
Dec 12, 2013	15.27	15.41	15.24	15.30	1,102,792	+0.00(+0.00%)
Dec 11, 2013	15.52	15.55	15.28	15.30	1,412,333	-0.19(-1.24%)
Dec 10, 2013	15.69	15.74	15.44	15.50	1,515,803	-0.26(-1.67%)
Dec 09, 2013	15.84	15.92	15.66	15.76	1,280,473	-0.09(-0.58%)
Dec 06, 2013	15.56	15.87	15.56	15.85	1,436,923	+0.40(+2.58%)
Dec 05, 2013	15.30	15.51	15.19	15.45	1,569,342	+0.16(+1.02%)
Dec 04, 2013	15.32	15.49	15.19	15.30	1,098,010	-0.10(-0.64%)
Dec 03, 2013	15.27	15.52	15.24	15.39	1,806,485	+0.04(+0.28%)
Dec 02, 2013	15.34	15.46	15.22	15.35	1,305,450	-0.03(-0.18%)
Nov 29, 2013	15.49	15.57	15.36	15.38	461,409	-0.14(-0.91%)
Nov 27, 2013	15.51	15.60	15.34	15.52	1,104,658	+0.01(+0.09%)
Nov 26, 2013	15.58	15.60	15.32	15.51	1,632,077	-0.04(-0.27%)
Nov 25, 2013	15.85	15.85	15.52	15.55	1,650,353	-0.23(-1.44%)
Nov 22, 2013	15.68	15.88	15.67	15.78	1,741,991	+0.07(+0.45%)
Nov 21, 2013	15.51	15.73	15.51	15.71	2,928,479	+0.27(+1.74%)
Nov 20, 2013	15.22	15.60	15.22	15.44	3,330,309	+0.21(+1.39%)
Nov 19, 2013	15.45	15.45	15.15	15.22	3,626,882	-0.28(-1.78%)
Nov 18, 2013	15.87	15.89	15.37	15.50	3,871,124	-0.35(-2.23%)
Nov 15, 2013	15.74	15.88	15.57	15.85	1,763,088	+0.15(+0.95%)
Nov 14, 2013	15.71	15.78	15.57	15.71	2,037,178	-0.06(-0.40%)
Nov 13, 2013	15.78	15.86	15.62	15.77	1,819,734	-0.05(-0.31%)
Nov 12, 2013	15.79	15.89	15.64	15.82	1,223,937	-0.02(-0.13%)
Nov 11, 2013	16.11	16.17	15.83	15.84	1,493,371	-0.26(-1.63%)
Nov 08, 2013	15.76	16.14	15.61	16.10	2,915,378	+0.34(+2.16%)
Nov 07, 2013	15.58	15.99	14.57	15.76	10,375,805	-1.91(-10.81%)
Nov 06, 2013	17.74	17.79	17.58	17.67	1,359,703	-0.06(-0.32%)
Nov 05, 2013	17.59	17.77	17.50	17.73	1,400,585	+0.12(+0.68%)
Nov 04, 2013	17.69	17.73	17.55	17.61	1,459,125	-0.01(-0.08%)

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.