Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	15.40	15.85	15.18	15.71	3,274,571	+0.31(+2.01%)
Jan 30, 2014	15.11	15.53	15.05	15.40	3,983,601	+0.77(+5.26%)
Jan 29, 2014	14.62	14.71	14.54	14.63	2,155,415	-0.08(-0.54%)
Jan 28, 2014	14.57	14.82	14.57	14.71	3,392,459	+0.18(+1.24%)
Jan 27, 2014	14.84	14.94	14.48	14.53	4,144,512	-0.31(-2.09%)
Jan 24, 2014	14.98	15.06	14.76	14.84	3,102,338	-0.17(-1.13%)
Jan 23, 2014	15.05	15.09	14.96	15.01	2,778,074	-0.12(-0.79%)
Jan 22, 2014	15.11	15.22	15.09	15.13	3,430,641	+0.08(+0.53%)
Jan 21, 2014	15.01	15.17	14.97	15.05	2,479,422	+0.13(+0.87%)
Jan 17, 2014	15.05	14.92	14.92	14.92	1,844,800	-0.18(-1.19%)
Jan 16, 2014	15.14	15.19	15.07	15.10	1,396,448	-0.03(-0.20%)
Jan 15, 2014	15.01	15.19	15.04	15.13	1,083,474	+0.12(+0.80%)
Jan 14, 2014	14.97	15.17	14.94	15.01	1,349,679	+0.09(+0.60%)
Jan 13, 2014	15.02	15.11	14.91	14.92	1,615,357	-0.10(-0.67%)
Jan 10, 2014	15.09	15.21	14.93	15.02	2,824,112	+0.05(+0.33%)
Jan 09, 2014	15.08	15.08	14.79	14.97	1,662,047	-0.06(-0.40%)
Jan 08, 2014	15.09	15.22	14.94	15.03	3,099,373	-0.12(-0.79%)
Jan 07, 2014	15.03	15.25	14.95	15.15	2,448,638	+0.20(+1.34%)
Jan 06, 2014	15.18	15.25	14.89	14.95	4,387,539	-0.21(-1.39%)
Jan 03, 2014	15.03	15.22	15.01	15.16	1,769,103	+0.11(+0.73%)
Jan 02, 2014	15.25	15.25	14.97	15.05	2,550,464	+0.01(+0.07%)
Dec 31, 2013	15.04	15.04	15.04	15.04	2,402,900	-0.01(-0.07%)
Dec 30, 2013	14.92	15.08	14.90	15.05	1,052,353	+0.14(+0.94%)
Dec 27, 2013	15.00	15.00	14.70	14.91	1,374,744	+0.06(+0.40%)
Dec 26, 2013	14.95	15.09	14.77	14.85	1,517,369	+0.02(+0.13%)
Dec 24, 2013	14.80	14.91	14.75	14.83	799,265	-0.01(-0.07%)
Dec 23, 2013	14.95	15.01	14.79	14.84	1,785,906	-0.07(-0.47%)
Dec 20, 2013	14.64	14.93	14.62	14.91	3,031,963	+0.23(+1.57%)
Dec 19, 2013	14.71	14.73	14.50	14.68	4,385,634	-0.11(-0.74%)
Dec 18, 2013	14.48	14.81	14.36	14.79	4,615,106	+0.29(+2.00%)
Dec 17, 2013	14.30	14.53	14.25	14.50	3,603,330	+0.20(+1.40%)
Dec 16, 2013	14.28	14.40	14.20	14.30	3,598,035	+0.06(+0.42%)
Dec 13, 2013	14.27	14.46	14.18	14.24	2,797,186	+0.06(+0.42%)
Dec 12, 2013	14.40	14.42	14.18	14.18	3,108,972	-0.22(-1.53%)
Dec 11, 2013	14.97	15.00	14.33	14.40	3,022,002	-0.58(-3.87%)
Dec 10, 2013	15.04	15.21	14.98	14.98	3,950,096	-0.06(-0.40%)
Dec 09, 2013	15.15	15.19	15.03	15.04	2,275,799	-0.09(-0.59%)
Dec 06, 2013	15.00	15.18	15.00	15.13	2,117,434	+0.20(+1.34%)
Dec 05, 2013	14.98	15.06	14.82	14.93	3,515,231	-0.07(-0.47%)
Dec 04, 2013	15.01	15.18	14.93	15.00	2,510,386	-0.14(-0.92%)
Dec 03, 2013	15.14	15.26	15.10	15.14	2,124,262	-0.02(-0.13%)
Dec 02, 2013	15.13	15.21	14.94	15.16	2,570,375	-0.02(-0.13%)
Nov 29, 2013	15.32	15.33	15.13	15.18	984,256	-0.07(-0.46%)
Nov 27, 2013	15.19	15.27	15.08	15.25	1,588,950	+0.11(+0.73%)
Nov 26, 2013	15.23	15.49	15.12	15.14	1,720,777	-0.09(-0.59%)
Nov 25, 2013	15.49	15.50	15.22	15.23	2,527,193	-0.18(-1.17%)
Nov 22, 2013	15.44	15.48	15.32	15.41	1,342,103	-0.05(-0.32%)
Nov 21, 2013	15.41	15.54	15.30	15.46	1,607,581	+0.10(+0.65%)
Nov 20, 2013	15.53	15.83	15.27	15.36	2,100,714	-0.16(-1.03%)
Nov 19, 2013	15.68	15.75	15.45	15.52	1,479,547	-0.22(-1.40%)
Nov 18, 2013	15.97	16.00	15.72	15.74	1,896,837	-0.26(-1.62%)
Nov 15, 2013	16.01	16.07	15.72	16.00	2,106,123	+0.00(+0.00%)
Nov 14, 2013	15.85	16.13	15.85	16.00	1,988,041	+0.20(+1.27%)
Nov 13, 2013	15.53	15.82	15.49	15.80	2,326,719	+0.21(+1.35%)
Nov 12, 2013	15.60	15.66	15.40	15.59	3,915,601	-0.26(-1.64%)
Nov 11, 2013	15.67	15.91	15.59	15.85	1,244,561	+0.18(+1.15%)
Nov 08, 2013	15.77	15.78	15.37	15.67	1,517,874	-0.18(-1.14%)
Nov 07, 2013	16.25	16.30	15.82	15.85	2,336,688	-0.40(-2.46%)
Nov 06, 2013	16.43	16.48	16.23	16.25	1,863,186	-0.14(-0.85%)
Nov 05, 2013	16.61	16.65	16.36	16.39	3,458,342	-0.35(-2.09%)
Nov 04, 2013	16.58	16.75	16.48	16.74	4,563,447	+0.21(+1.27%)

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.