Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	15.89	16.08	15.51	15.87	77,975	-0.31(-1.90%)
Jan 30, 2014	15.96	16.28	15.86	16.17	72,100	+0.23(+1.44%)
Jan 29, 2014	16.20	16.39	15.81	15.94	71,499	-0.37(-2.25%)
Jan 28, 2014	16.19	16.59	16.15	16.31	143,313	+0.43(+2.74%)
Jan 27, 2014	15.92	16.23	15.71	15.88	61,667	-0.07(-0.43%)
Jan 24, 2014	16.19	16.56	15.69	15.94	100,413	+0.08(+0.48%)
Jan 23, 2014	16.51	16.51	15.51	15.87	259,838	-0.81(-4.85%)
Jan 22, 2014	16.62	16.73	16.46	16.68	42,003	+0.10(+0.62%)
Jan 21, 2014	16.52	16.58	16.40	16.57	19,602	+0.21(+1.30%)
Jan 17, 2014	16.39	16.36	16.36	16.36	22,765	-0.06(-0.36%)
Jan 16, 2014	16.57	16.60	16.24	16.42	29,733	-0.15(-0.93%)
Jan 15, 2014	16.50	16.65	16.50	16.57	39,297	+0.08(+0.46%)
Jan 14, 2014	16.45	16.62	16.30	16.50	67,386	+0.06(+0.36%)
Jan 13, 2014	16.65	16.69	16.20	16.44	36,838	-0.23(-1.38%)
Jan 10, 2014	16.91	16.91	16.57	16.67	30,619	-0.20(-1.21%)
Jan 09, 2014	16.92	16.92	16.75	16.87	42,453	+0.07(+0.41%)
Jan 08, 2014	17.02	17.09	16.78	16.80	30,871	-0.19(-1.10%)
Jan 07, 2014	16.96	17.15	16.92	16.99	35,104	+0.13(+0.76%)
Jan 06, 2014	17.16	17.23	16.84	16.86	43,438	-0.19(-1.10%)
Jan 03, 2014	16.98	17.36	16.84	17.05	58,350	+0.08(+0.45%)
Jan 02, 2014	17.30	17.30	16.96	16.97	49,659	-0.43(-2.45%)
Dec 31, 2013	17.55	17.40	17.40	17.40	76,512	-0.15(-0.87%)
Dec 30, 2013	17.58	17.86	17.48	17.55	48,741	-0.05(-0.29%)
Dec 27, 2013	17.52	17.69	17.32	17.61	38,394	+0.16(+0.93%)
Dec 26, 2013	17.51	17.61	17.05	17.44	65,918	+0.03(+0.15%)
Dec 24, 2013	17.01	17.68	17.00	17.42	43,774	+0.38(+2.25%)
Dec 23, 2013	17.04	17.04	16.96	17.03	46,615	-0.01(-0.05%)
Dec 20, 2013	16.93	17.04	16.81	17.04	274,968	+0.19(+1.11%)
Dec 19, 2013	16.70	17.04	16.70	16.86	46,928	-0.12(-0.70%)
Dec 18, 2013	16.45	16.98	16.32	16.97	74,071	+0.49(+3.00%)
Dec 17, 2013	16.49	16.62	16.28	16.48	55,622	-0.09(-0.57%)
Dec 16, 2013	16.28	16.64	16.28	16.57	46,410	+0.31(+1.89%)
Dec 13, 2013	16.19	16.56	16.19	16.27	45,283	+0.05(+0.32%)
Dec 12, 2013	16.09	16.37	16.03	16.22	59,237	+0.12(+0.75%)
Dec 11, 2013	16.18	16.28	16.06	16.09	53,702	-0.03(-0.21%)
Dec 10, 2013	16.62	16.62	16.10	16.13	83,779	-0.58(-3.46%)
Dec 09, 2013	16.79	16.79	16.55	16.71	35,047	-0.12(-0.71%)
Dec 06, 2013	16.91	17.00	16.75	16.83	0	+0.04(+0.25%)
Dec 05, 2013	16.51	16.91	16.45	16.78	0	+0.25(+1.54%)
Dec 04, 2013	16.36	16.74	16.36	16.53	0	+0.12(+0.72%)
Dec 03, 2013	16.21	16.86	16.21	16.41	0	+0.14(+0.84%)
Dec 02, 2013	16.59	16.72	16.24	16.27	72,845	-0.35(-2.10%)
Nov 29, 2013	16.77	16.93	16.56	16.62	0	-0.04(-0.26%)
Nov 27, 2013	16.54	16.90	16.51	16.66	0	+0.09(+0.56%)
Nov 26, 2013	16.58	16.66	16.47	16.57	0	+0.10(+0.62%)
Nov 25, 2013	16.21	16.78	16.21	16.47	52,700	+0.26(+1.63%)
Nov 22, 2013	15.98	16.41	15.84	16.21	0	+0.27(+1.71%)
Nov 21, 2013	15.69	16.06	15.69	15.93	29,162	+0.30(+1.90%)
Nov 20, 2013	15.62	15.86	15.42	15.64	0	+0.03(+0.22%)
Nov 19, 2013	15.70	15.99	15.48	15.60	33,190	-0.20(-1.24%)
Nov 18, 2013	15.80	16.06	15.47	15.80	0	+0.01(+0.05%)
Nov 15, 2013	15.81	15.86	15.55	15.79	0	-0.04(-0.27%)
Nov 14, 2013	15.82	15.91	15.63	15.83	0	+0.02(+0.11%)
Nov 12, 2013	15.81	15.91	15.58	15.81	0	+0.00(+0.03%)
Nov 11, 2013	15.94	15.98	15.63	15.81	0	-0.13(-0.83%)
Nov 08, 2013	15.10	16.03	15.10	15.94	0	+0.91(+6.05%)
Nov 07, 2013	15.12	15.32	14.90	15.03	29,715	-0.01(-0.06%)
Nov 06, 2013	15.01	15.10	14.84	15.04	25,885	+0.16(+1.09%)
Nov 05, 2013	15.20	15.20	14.83	14.88	0	+0.05(+0.34%)
Nov 04, 2013	15.07	15.07	14.35	14.83	34,089	-0.23(-1.52%)

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.