Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	16.41	16.85	16.40	16.82	20,152,221	+0.04(+0.24%)
Jan 30, 2014	16.92	16.92	16.68	16.78	10,314,136	+0.05(+0.30%)
Jan 29, 2014	16.68	16.83	16.62	16.73	8,977,124	-0.02(-0.12%)
Jan 28, 2014	16.68	16.83	16.56	16.75	9,863,558	+0.03(+0.18%)
Jan 27, 2014	17.13	17.21	16.64	16.72	15,390,932	-0.45(-2.62%)
Jan 24, 2014	17.25	17.42	17.07	17.17	19,772,861	-0.36(-2.05%)
Jan 23, 2014	17.51	17.56	17.40	17.53	8,232,195	-0.13(-0.74%)
Jan 22, 2014	17.69	17.72	17.56	17.66	5,769,519	+0.05(+0.28%)
Jan 21, 2014	17.62	17.69	17.47	17.61	5,754,123	+0.06(+0.34%)
Jan 17, 2014	17.56	17.55	17.55	17.55	9,461,200	-0.08(-0.45%)
Jan 16, 2014	17.87	17.89	17.61	17.63	6,960,628	-0.30(-1.67%)
Jan 15, 2014	17.63	18.08	17.69	17.93	11,831,773	+0.30(+1.70%)
Jan 14, 2014	17.34	17.74	17.30	17.63	12,186,479	+0.31(+1.79%)
Jan 13, 2014	17.39	17.50	17.25	17.32	9,143,081	-0.15(-0.86%)
Jan 10, 2014	17.37	17.51	17.33	17.47	7,970,117	+0.07(+0.40%)
Jan 09, 2014	17.42	17.50	17.32	17.40	8,837,992	-0.02(-0.11%)
Jan 08, 2014	17.40	17.45	17.18	17.42	8,040,622	+0.05(+0.29%)
Jan 07, 2014	17.37	17.43	17.25	17.37	8,125,657	+0.08(+0.46%)
Jan 06, 2014	17.50	17.51	17.22	17.29	9,945,212	-0.22(-1.26%)
Jan 03, 2014	17.54	17.70	17.47	17.51	6,773,030	-0.04(-0.23%)
Jan 02, 2014	17.69	17.69	17.37	17.55	7,782,190	-0.13(-0.74%)
Dec 31, 2013	17.53	17.68	17.68	17.68	5,533,900	+0.19(+1.09%)
Dec 30, 2013	17.43	17.55	17.40	17.49	3,601,775	+0.06(+0.34%)
Dec 27, 2013	17.52	17.52	17.36	17.43	3,655,734	-0.01(-0.06%)
Dec 26, 2013	17.41	17.48	17.38	17.44	3,836,209	+0.05(+0.29%)
Dec 24, 2013	17.43	17.54	17.39	17.39	4,504,940	-0.12(-0.69%)
Dec 23, 2013	17.25	17.53	17.25	17.51	10,213,963	+0.32(+1.86%)
Dec 20, 2013	16.87	17.26	16.83	17.19	17,974,671	+0.31(+1.84%)
Dec 19, 2013	16.95	17.03	16.79	16.88	9,391,862	-0.15(-0.88%)
Dec 18, 2013	16.83	17.07	16.69	17.03	11,832,259	+0.23(+1.37%)
Dec 17, 2013	16.63	16.91	16.62	16.80	8,833,117	+0.14(+0.87%)
Dec 16, 2013	16.80	16.81	16.64	16.66	11,428,820	-0.05(-0.27%)
Dec 13, 2013	16.82	16.87	16.63	16.70	9,167,136	-0.02(-0.12%)
Dec 12, 2013	16.83	16.85	16.69	16.72	9,532,357	-0.11(-0.65%)
Dec 11, 2013	16.94	17.02	16.81	16.83	10,714,924	+0.00(+0.00%)
Dec 10, 2013	16.80	16.91	16.61	16.83	14,961,700	+0.00(+0.00%)
Dec 09, 2013	16.81	17.02	16.60	16.83	15,108,498	+0.00(+0.00%)
Dec 06, 2013	16.66	16.84	16.61	16.83	0	+0.33(+2.00%)
Dec 05, 2013	16.63	16.82	16.41	16.50	13,801,419	-0.11(-0.66%)
Dec 04, 2013	17.11	17.11	16.46	16.61	24,734,334	-0.51(-2.98%)
Dec 03, 2013	17.03	17.19	17.00	17.12	11,602,380	+0.01(+0.06%)
Dec 02, 2013	17.27	17.27	17.10	17.11	7,517,558	-0.19(-1.10%)
Nov 29, 2013	17.40	17.45	17.28	17.30	0	-0.05(-0.29%)
Nov 27, 2013	17.49	17.51	17.27	17.35	0	-0.17(-0.97%)
Nov 26, 2013	17.26	17.63	17.17	17.52	12,532,955	+0.25(+1.45%)
Nov 25, 2013	17.30	17.31	17.16	17.27	5,810,051	+0.02(+0.12%)
Nov 22, 2013	17.27	17.27	17.08	17.25	0	-0.01(-0.09%)
Nov 21, 2013	16.88	17.30	16.82	17.26	13,565,528	+0.43(+2.58%)
Nov 20, 2013	16.83	16.97	16.75	16.83	0	+0.01(+0.06%)
Nov 19, 2013	16.86	17.01	16.76	16.82	9,279,819	-0.12(-0.71%)
Nov 18, 2013	17.38	17.52	16.89	16.94	15,639,863	-0.58(-3.31%)
Nov 15, 2013	17.70	17.74	17.11	17.52	0	-0.04(-0.23%)
Nov 14, 2013	17.86	17.87	17.50	17.56	12,158,430	-0.11(-0.62%)
Nov 13, 2013	17.53	17.67	17.40	17.67	11,174,546	+0.03(+0.17%)
Nov 12, 2013	17.71	17.75	17.57	17.64	0	-0.16(-0.90%)
Nov 11, 2013	17.75	17.99	17.64	17.80	0	+0.05(+0.28%)
Nov 08, 2013	17.45	17.80	17.26	17.75	0	+0.39(+2.22%)
Nov 07, 2013	17.89	17.93	17.33	17.36	11,564,617	-0.56(-3.10%)
Nov 06, 2013	17.85	17.94	17.60	17.92	7,457,491	+0.16(+0.87%)
Nov 05, 2013	17.60	17.90	17.44	17.76	11,213,945	+0.01(+0.08%)
Nov 04, 2013	17.78	17.80	17.61	17.75	7,987,810	+0.05(+0.28%)

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.

bottom clear

About Us