Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	13.65	13.94	13.64	13.78	982,035	-0.01(-0.11%)
Jan 30, 2014	13.85	13.98	13.58	13.79	1,104,575	+0.11(+0.82%)
Jan 29, 2014	13.78	14.10	13.54	13.68	2,014,460	-0.22(-1.60%)
Jan 28, 2014	14.16	14.16	13.76	13.90	1,100,852	-0.21(-1.50%)
Jan 27, 2014	14.19	14.30	13.75	14.12	1,402,290	-0.08(-0.55%)
Jan 24, 2014	14.78	14.78	14.16	14.19	1,432,724	-0.70(-4.69%)
Jan 23, 2014	15.27	15.49	14.74	14.89	1,403,047	-0.44(-2.88%)
Jan 22, 2014	15.52	15.59	15.23	15.33	837,644	-0.10(-0.63%)
Jan 21, 2014	15.11	15.52	15.04	15.43	1,030,458	+0.49(+3.31%)
Jan 17, 2014	15.09	14.94	14.94	14.94	1,143,877	-0.12(-0.81%)
Jan 16, 2014	15.11	15.21	14.95	15.06	1,198,242	-0.07(-0.49%)
Jan 15, 2014	15.65	15.73	15.04	15.13	1,329,678	-0.52(-3.32%)
Jan 14, 2014	15.35	15.70	15.27	15.65	1,319,389	+0.46(+3.01%)
Jan 13, 2014	15.74	15.86	14.98	15.20	1,352,526	-0.62(-3.90%)
Jan 10, 2014	15.58	15.83	15.33	15.81	1,020,088	+0.27(+1.77%)
Jan 09, 2014	15.49	15.62	15.25	15.54	1,424,045	+0.09(+0.55%)
Jan 08, 2014	15.90	15.95	15.37	15.45	1,207,871	-0.48(-2.98%)
Jan 07, 2014	15.88	16.02	15.65	15.93	1,312,718	+0.10(+0.66%)
Jan 06, 2014	15.82	16.17	15.78	15.82	1,311,232	+0.01(+0.05%)
Jan 03, 2014	16.27	16.33	15.77	15.82	1,088,740	-0.41(-2.52%)
Jan 02, 2014	16.14	16.25	15.76	16.23	1,552,308	+0.09(+0.58%)
Dec 31, 2013	15.73	16.13	16.13	16.13	848,014	+0.48(+3.04%)
Dec 30, 2013	15.84	15.88	15.47	15.66	916,951	-0.18(-1.15%)
Dec 27, 2013	16.00	16.01	15.69	15.84	831,156	-0.15(-0.93%)
Dec 26, 2013	15.76	16.01	15.65	15.99	714,873	+0.19(+1.18%)
Dec 24, 2013	15.60	15.83	15.56	15.80	491,420	+0.27(+1.72%)
Dec 23, 2013	15.55	15.78	15.39	15.53	1,560,026	+0.05(+0.34%)
Dec 20, 2013	15.16	15.54	15.15	15.48	2,238,618	+0.32(+2.13%)
Dec 19, 2013	15.12	15.30	14.87	15.16	1,487,463	+0.09(+0.57%)
Dec 18, 2013	14.67	15.17	14.59	15.07	1,582,505	+0.41(+2.79%)
Dec 17, 2013	14.65	14.81	14.42	14.67	1,276,824	+0.01(+0.08%)
Dec 16, 2013	14.28	14.67	14.17	14.65	1,625,019	+0.70(+5.00%)
Dec 13, 2013	14.12	14.20	13.77	13.96	1,067,437	-0.13(-0.92%)
Dec 12, 2013	14.22	14.36	14.00	14.09	1,380,662	-0.17(-1.20%)
Dec 11, 2013	14.26	14.38	14.08	14.26	1,568,175	-0.02(-0.13%)
Dec 10, 2013	14.45	14.54	13.96	14.28	1,479,021	-0.13(-0.93%)
Dec 09, 2013	14.52	14.93	14.34	14.41	1,578,979	+0.07(+0.49%)
Dec 06, 2013	14.55	14.87	14.30	14.34	1,534,263	-0.16(-1.08%)
Dec 05, 2013	15.08	15.08	14.40	14.49	2,678,345	+0.27(+1.91%)
Dec 04, 2013	14.60	14.76	14.17	14.22	2,021,691	-0.53(-3.58%)
Dec 03, 2013	14.92	15.31	14.72	14.75	3,150,772	-0.12(-0.80%)
Dec 02, 2013	14.81	15.34	14.65	14.87	3,008,389	+0.20(+1.39%)
Nov 29, 2013	14.60	14.82	14.45	14.67	1,347,002	+0.19(+1.31%)
Nov 27, 2013	13.33	14.67	13.33	14.48	3,522,494	+1.18(+8.85%)
Nov 26, 2013	13.59	13.59	13.19	13.30	1,448,376	-0.30(-2.21%)
Nov 25, 2013	13.61	13.69	13.38	13.60	915,371	-0.01(-0.08%)
Nov 22, 2013	13.57	13.74	13.24	13.61	1,986,419	+0.08(+0.60%)
Nov 21, 2013	13.46	13.60	13.35	13.53	1,005,433	+0.07(+0.55%)
Nov 20, 2013	13.63	13.79	13.29	13.45	909,432	-0.09(-0.63%)
Nov 19, 2013	13.90	14.02	13.53	13.54	1,067,375	-0.31(-2.25%)
Nov 18, 2013	14.17	14.22	13.83	13.85	1,256,763	-0.21(-1.48%)
Nov 15, 2013	13.99	14.15	13.63	14.06	1,486,857	+0.07(+0.53%)
Nov 14, 2013	13.81	14.13	13.62	13.99	1,161,648	+0.55(+4.06%)
Nov 12, 2013	13.23	13.57	13.17	13.44	1,587,725	+0.25(+1.89%)
Nov 11, 2013	12.79	13.22	12.62	13.19	1,460,391	+0.42(+3.32%)
Nov 08, 2013	12.48	12.79	12.27	12.77	1,573,732	+0.28(+2.23%)
Nov 07, 2013	12.73	12.97	12.41	12.49	1,957,772	-0.23(-1.81%)
Nov 06, 2013	13.45	13.53	12.56	12.72	2,545,904	-0.69(-5.15%)
Nov 05, 2013	13.58	13.60	13.34	13.41	1,897,021	-0.24(-1.76%)
Nov 04, 2013	13.43	13.81	13.37	13.65	2,013,720	+0.16(+1.21%)

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.