Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	17.29	18.09	17.17	17.69	16,522,887	+0.48(+2.78%)
Jan 30, 2014	17.68	18.09	16.85	17.21	14,437,664	+0.30(+1.75%)
Jan 29, 2014	16.70	17.05	16.58	16.91	11,248,987	-0.02(-0.10%)
Jan 28, 2014	16.49	17.01	16.45	16.93	10,194,328	+0.64(+3.95%)
Jan 27, 2014	16.44	16.83	15.85	16.29	9,155,383	-0.11(-0.69%)
Jan 24, 2014	16.94	16.99	16.32	16.40	8,047,305	-0.71(-4.12%)
Jan 23, 2014	16.93	17.13	16.76	17.10	5,363,630	+0.02(+0.10%)
Jan 22, 2014	16.73	17.18	16.63	17.09	6,343,847	+0.37(+2.24%)
Jan 21, 2014	16.92	16.98	16.56	16.71	5,663,085	-0.14(-0.83%)
Jan 17, 2014	17.12	16.85	16.85	16.85	5,220,461	-0.29(-1.68%)
Jan 16, 2014	16.91	17.20	16.65	17.14	6,190,016	+0.19(+1.13%)
Jan 15, 2014	16.99	17.10	16.83	16.95	5,096,630	-0.04(-0.26%)
Jan 14, 2014	17.00	17.11	16.76	16.99	5,965,602	+0.10(+0.62%)
Jan 13, 2014	17.41	17.42	16.77	16.89	10,065,571	-0.66(-3.77%)
Jan 10, 2014	17.17	17.78	17.14	17.55	13,080,263	+0.32(+1.87%)
Jan 09, 2014	17.30	17.32	16.95	17.23	5,976,819	+0.01(+0.05%)
Jan 08, 2014	16.98	17.33	16.85	17.22	10,011,061	+0.21(+1.23%)
Jan 07, 2014	17.47	17.49	16.96	17.01	8,264,929	-0.26(-1.51%)
Jan 06, 2014	17.53	17.63	17.16	17.27	7,537,129	-0.17(-1.00%)
Jan 03, 2014	17.51	17.74	17.39	17.44	4,270,090	-0.03(-0.20%)
Jan 02, 2014	17.63	17.71	17.29	17.48	6,450,191	-0.25(-1.42%)
Dec 31, 2013	17.62	17.73	17.73	17.73	7,045,474	+0.21(+1.19%)
Dec 30, 2013	17.48	17.68	17.39	17.52	6,360,432	+0.05(+0.30%)
Dec 27, 2013	17.39	17.62	17.25	17.47	5,069,877	+0.08(+0.45%)
Dec 26, 2013	17.28	17.69	17.19	17.39	7,187,499	+0.22(+1.27%)
Dec 24, 2013	17.17	17.43	16.82	17.17	5,558,976	+0.02(+0.10%)
Dec 23, 2013	16.39	17.20	16.34	17.16	13,108,762	+0.95(+5.85%)
Dec 20, 2013	15.97	16.36	15.91	16.21	10,766,811	+0.32(+2.03%)
Dec 19, 2013	16.21	16.22	15.82	15.89	6,496,668	-0.14(-0.87%)
Dec 18, 2013	16.01	16.31	15.52	16.03	18,035,588	+0.34(+2.16%)
Dec 17, 2013	15.70	15.76	15.36	15.69	6,564,451	-0.03(-0.22%)
Dec 16, 2013	15.71	16.00	15.70	15.72	5,003,147	+0.07(+0.44%)
Dec 13, 2013	15.71	15.88	15.58	15.65	5,235,605	-0.03(-0.17%)
Dec 12, 2013	15.67	15.79	15.52	15.68	4,843,386	-0.01(-0.06%)
Dec 11, 2013	15.98	15.98	15.54	15.69	7,821,521	-0.31(-1.95%)
Dec 10, 2013	16.05	16.47	15.95	16.00	6,081,449	+0.09(+0.55%)
Dec 09, 2013	15.82	16.18	15.79	15.91	6,944,251	+0.13(+0.83%)
Dec 06, 2013	15.84	16.03	15.69	15.78	9,015,754	+0.16(+1.06%)
Dec 05, 2013	15.83	15.90	15.49	15.62	9,552,557	-0.31(-1.96%)
Dec 04, 2013	15.78	16.13	15.56	15.93	9,138,599	-0.07(-0.43%)
Dec 03, 2013	15.93	16.14	15.79	16.00	8,152,258	-0.06(-0.38%)
Dec 02, 2013	16.31	16.32	15.95	16.06	6,284,769	-0.23(-1.39%)
Nov 29, 2013	16.42	16.48	16.15	16.28	3,455,385	-0.08(-0.48%)
Nov 27, 2013	16.48	16.71	16.32	16.36	5,347,956	-0.09(-0.53%)
Nov 26, 2013	15.81	16.58	15.81	16.45	12,376,121	+0.69(+4.41%)
Nov 25, 2013	15.93	15.94	15.45	15.76	5,968,913	-0.06(-0.38%)
Nov 22, 2013	16.00	16.05	15.72	15.82	6,326,180	-0.14(-0.87%)
Nov 21, 2013	15.76	16.05	15.54	15.95	8,130,401	+0.23(+1.43%)
Nov 20, 2013	15.95	16.15	15.54	15.73	10,704,024	-0.08(-0.49%)
Nov 19, 2013	15.82	16.01	15.69	15.81	7,786,048	-0.06(-0.38%)
Nov 18, 2013	15.70	16.17	15.69	15.87	11,997,251	+0.16(+0.99%)
Nov 15, 2013	15.60	15.79	15.58	15.71	13,793,826	+0.21(+1.34%)
Nov 14, 2013	14.84	15.62	14.80	15.50	13,650,215	+0.72(+4.87%)
Nov 13, 2013	14.49	14.93	14.44	14.78	8,034,627	+0.23(+1.61%)
Nov 12, 2013	14.49	14.75	14.32	14.55	12,919,198	+0.04(+0.30%)
Nov 11, 2013	14.68	14.68	14.32	14.51	7,627,827	-0.12(-0.83%)
Nov 08, 2013	15.07	15.07	14.31	14.63	21,073,804	-0.57(-3.77%)
Nov 07, 2013	15.59	15.90	15.16	15.20	8,920,773	-0.23(-1.46%)
Nov 06, 2013	15.30	15.56	15.10	15.43	13,426,871	+0.21(+1.37%)
Nov 05, 2013	15.39	15.55	14.88	15.22	14,096,390	-0.26(-1.68%)
Nov 04, 2013	15.32	15.74	15.30	15.48	10,629,028	+0.24(+1.60%)

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.