Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	16.94	17.68	16.79	17.36	5,462,479	+0.21(+1.20%)
Jan 30, 2014	17.18	17.46	16.83	17.15	8,040,842	+0.39(+2.36%)
Jan 29, 2014	16.26	16.79	16.08	16.76	6,484,341	+0.27(+1.63%)
Jan 28, 2014	15.93	16.61	15.93	16.49	7,249,086	+0.74(+4.67%)
Jan 27, 2014	15.93	16.36	15.26	15.75	8,899,428	-0.44(-2.72%)
Jan 24, 2014	16.51	16.52	16.00	16.19	6,347,926	-0.35(-2.12%)
Jan 23, 2014	16.16	16.55	15.95	16.54	5,094,495	+0.26(+1.60%)
Jan 22, 2014	15.91	16.40	15.81	16.28	3,921,943	+0.38(+2.37%)
Jan 21, 2014	16.11	16.15	15.67	15.91	2,648,839	-0.14(-0.90%)
Jan 17, 2014	16.15	16.05	16.05	16.05	2,627,026	-0.13(-0.83%)
Jan 16, 2014	16.04	16.22	15.82	16.18	2,983,785	+0.11(+0.67%)
Jan 15, 2014	16.16	16.22	16.00	16.08	2,173,545	-0.08(-0.50%)
Jan 14, 2014	16.21	16.31	16.03	16.16	1,930,226	+0.02(+0.11%)
Jan 13, 2014	16.49	16.51	16.05	16.14	3,571,515	-0.37(-2.23%)
Jan 10, 2014	16.23	16.74	16.12	16.51	5,318,355	+0.46(+2.85%)
Jan 09, 2014	16.08	16.19	15.82	16.05	2,752,494	+0.03(+0.17%)
Jan 08, 2014	15.85	16.15	15.66	16.02	2,929,733	+0.14(+0.90%)
Jan 07, 2014	16.26	16.31	15.85	15.88	3,287,498	-0.34(-2.10%)
Jan 06, 2014	16.52	16.52	15.94	16.22	3,915,177	-0.19(-1.15%)
Jan 03, 2014	16.31	16.55	16.30	16.41	2,705,749	+0.13(+0.77%)
Jan 02, 2014	16.38	16.39	16.04	16.28	2,852,490	-0.13(-0.77%)
Dec 31, 2013	16.26	16.41	16.41	16.41	2,549,819	+0.13(+0.83%)
Dec 30, 2013	16.18	16.32	15.88	16.27	2,677,391	+0.02(+0.11%)
Dec 27, 2013	16.23	16.41	16.17	16.26	2,833,867	+0.04(+0.28%)
Dec 26, 2013	16.36	16.60	16.12	16.21	3,472,446	-0.09(-0.55%)
Dec 24, 2013	16.37	16.74	16.04	16.30	3,906,323	-0.03(-0.16%)
Dec 23, 2013	15.55	16.37	15.45	16.33	10,795,096	+1.15(+7.57%)
Dec 20, 2013	14.77	15.28	14.77	15.18	6,727,028	+0.39(+2.67%)
Dec 19, 2013	15.26	15.71	14.70	14.78	10,140,789	-0.97(-6.15%)
Dec 18, 2013	15.61	16.17	15.23	15.75	9,137,263	+0.48(+3.11%)
Dec 17, 2013	15.26	15.38	14.99	15.28	4,193,243	-0.14(-0.93%)
Dec 16, 2013	15.55	15.65	15.32	15.42	2,732,710	-0.04(-0.29%)
Dec 13, 2013	15.51	15.69	15.41	15.47	1,795,128	-0.02(-0.12%)
Dec 12, 2013	15.38	15.57	15.31	15.48	2,056,041	+0.12(+0.76%)
Dec 11, 2013	15.74	15.79	15.25	15.37	2,836,812	-0.39(-2.51%)
Dec 10, 2013	15.92	16.38	15.73	15.76	3,585,617	+0.06(+0.40%)
Dec 09, 2013	15.73	16.15	15.68	15.70	3,785,028	-0.02(-0.11%)
Dec 06, 2013	15.59	15.97	15.55	15.72	3,207,495	+0.37(+2.40%)
Dec 05, 2013	15.37	15.54	15.29	15.35	3,073,607	-0.14(-0.93%)
Dec 04, 2013	15.19	15.62	15.10	15.49	4,315,540	+0.16(+1.05%)
Dec 03, 2013	15.33	15.58	15.26	15.33	3,195,321	-0.07(-0.47%)
Dec 02, 2013	15.74	15.77	15.36	15.40	3,125,987	-0.33(-2.11%)
Nov 29, 2013	16.04	16.04	15.66	15.73	1,705,605	-0.31(-1.90%)
Nov 27, 2013	15.98	16.20	15.93	16.04	2,398,643	+0.05(+0.34%)
Nov 26, 2013	15.38	16.09	15.34	15.99	5,097,066	+0.72(+4.70%)
Nov 25, 2013	15.56	15.59	15.02	15.27	3,862,140	-0.31(-1.96%)
Nov 22, 2013	15.75	15.75	15.43	15.57	4,073,866	-0.16(-1.03%)
Nov 21, 2013	15.12	15.80	14.76	15.73	7,015,629	+0.60(+3.97%)
Nov 20, 2013	15.30	15.56	15.04	15.13	5,036,875	+0.06(+0.42%)
Nov 19, 2013	14.94	15.12	14.83	15.07	2,751,663	+0.10(+0.66%)
Nov 18, 2013	15.04	15.29	14.89	14.97	3,421,930	-0.06(-0.42%)
Nov 15, 2013	15.09	15.31	15.00	15.03	3,238,557	-0.07(-0.48%)
Nov 14, 2013	14.71	15.28	14.58	15.11	5,536,481	+0.43(+2.94%)
Nov 13, 2013	14.30	14.71	14.24	14.68	4,258,708	+0.33(+2.32%)
Nov 12, 2013	14.30	14.58	14.15	14.34	5,577,889	+0.12(+0.82%)
Nov 11, 2013	14.29	14.33	13.89	14.23	4,496,087	-0.12(-0.81%)
Nov 08, 2013	14.69	14.70	14.20	14.34	5,891,892	-0.49(-3.33%)
Nov 07, 2013	15.04	15.34	14.73	14.84	4,835,418	-0.02(-0.12%)
Nov 06, 2013	14.90	15.10	14.72	14.86	5,082,863	+0.06(+0.43%)
Nov 05, 2013	15.08	15.13	14.65	14.79	4,406,910	-0.34(-2.22%)
Nov 04, 2013	15.02	15.41	15.02	15.13	3,386,088	+0.25(+1.69%)

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.