Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	18.59	18.77	17.89	17.93	323,630,368	-2.22(-11.00%)
Jan 30, 2014	19.69	20.31	19.39	20.15	174,236,656	+0.94(+4.90%)
Jan 29, 2014	19.61	19.64	19.16	19.21	67,460,456	-0.51(-2.59%)
Jan 28, 2014	19.37	19.74	19.36	19.72	57,808,640	+0.41(+2.11%)
Jan 27, 2014	19.52	19.70	19.02	19.31	78,564,096	-0.07(-0.34%)
Jan 24, 2014	19.91	20.01	19.36	19.38	90,260,760	-0.61(-3.07%)
Jan 23, 2014	20.05	20.31	19.89	19.99	60,466,520	-0.23(-1.15%)
Jan 22, 2014	20.40	20.40	20.10	20.23	41,142,120	-0.13(-0.62%)
Jan 21, 2014	20.15	20.39	20.08	20.35	62,424,620	+0.37(+1.86%)
Jan 17, 2014	19.71	19.98	19.98	19.98	90,102,000	+0.19(+0.96%)
Jan 16, 2014	19.68	19.96	19.47	19.79	51,996,980	-0.00(-0.02%)
Jan 15, 2014	19.88	19.88	19.63	19.79	53,525,000	-0.08(-0.42%)
Jan 14, 2014	19.61	19.93	19.60	19.88	46,784,600	+0.33(+1.68%)
Jan 13, 2014	19.90	19.99	19.42	19.55	56,859,220	-0.33(-1.68%)
Jan 10, 2014	20.13	20.19	19.69	19.88	53,634,020	-0.17(-0.84%)
Jan 09, 2014	20.19	20.34	19.92	20.05	42,059,020	-0.05(-0.23%)
Jan 08, 2014	19.92	20.15	19.80	20.10	46,311,720	+0.19(+0.98%)
Jan 07, 2014	19.75	19.92	19.71	19.90	38,258,940	+0.22(+1.12%)
Jan 06, 2014	19.79	19.85	19.42	19.68	63,374,820	-0.14(-0.71%)
Jan 03, 2014	19.91	20.14	19.81	19.82	44,270,240	-0.08(-0.38%)
Jan 02, 2014	19.94	19.97	19.70	19.90	42,558,460	-0.04(-0.21%)
Dec 31, 2013	19.73	19.94	19.94	19.94	39,930,000	+0.27(+1.38%)
Dec 30, 2013	19.97	20.00	19.62	19.67	49,706,460	-0.24(-1.18%)
Dec 27, 2013	20.23	20.28	19.81	19.90	39,745,600	-0.32(-1.56%)
Dec 26, 2013	20.09	20.23	19.84	20.22	37,350,120	+0.26(+1.30%)
Dec 24, 2013	20.13	20.19	19.82	19.96	27,607,460	-0.19(-0.92%)
Dec 23, 2013	20.18	20.25	19.96	20.15	53,185,020	+0.04(+0.18%)
Dec 20, 2013	19.84	20.24	19.79	20.11	100,770,736	+0.35(+1.77%)
Dec 19, 2013	19.72	19.86	19.63	19.76	48,538,100	-0.04(-0.19%)
Dec 18, 2013	19.48	19.82	19.16	19.80	69,654,520	+0.42(+2.14%)
Dec 17, 2013	19.55	19.57	19.32	19.38	46,729,600	-0.07(-0.34%)
Dec 16, 2013	19.27	19.59	19.25	19.45	45,028,360	+0.24(+1.23%)
Dec 13, 2013	19.23	19.47	19.19	19.21	60,502,900	+0.15(+0.78%)
Dec 12, 2013	19.08	19.25	18.98	19.06	42,294,120	-0.05(-0.25%)
Dec 11, 2013	19.39	19.45	19.10	19.11	48,987,300	-0.28(-1.44%)
Dec 10, 2013	19.18	19.45	19.15	19.39	51,202,760	+0.14(+0.75%)
Dec 09, 2013	19.41	19.41	19.13	19.24	55,226,340	-0.10(-0.53%)
Dec 06, 2013	19.42	19.42	19.19	19.35	0	+0.12(+0.64%)
Dec 05, 2013	19.33	19.33	19.07	19.22	37,446,920	-0.07(-0.38%)
Dec 04, 2013	19.18	19.48	19.07	19.30	47,088,060	+0.06(+0.34%)
Dec 03, 2013	19.51	19.61	19.16	19.23	74,033,496	-0.38(-1.95%)
Dec 02, 2013	19.95	19.95	19.45	19.61	94,267,920	-0.07(-0.34%)
Nov 29, 2013	19.45	19.70	19.43	19.68	0	+0.35(+1.79%)
Nov 27, 2013	19.18	19.35	19.13	19.34	0	+0.27(+1.40%)
Nov 26, 2013	18.88	19.12	18.74	19.07	54,445,460	+0.24(+1.26%)
Nov 25, 2013	18.69	18.89	18.66	18.83	59,404,340	+0.22(+1.16%)
Nov 22, 2013	18.50	18.73	18.32	18.62	0	+0.17(+0.92%)
Nov 21, 2013	18.20	18.46	18.16	18.45	39,212,420	+0.32(+1.75%)
Nov 20, 2013	18.38	18.38	18.02	18.13	35,217,940	-0.12(-0.65%)
Nov 19, 2013	18.29	18.44	18.12	18.25	37,949,940	-0.06(-0.34%)
Nov 18, 2013	18.51	18.67	18.23	18.31	54,734,100	-0.15(-0.81%)
Nov 15, 2013	18.38	18.64	18.28	18.46	0	+0.09(+0.48%)
Nov 14, 2013	17.87	18.45	17.82	18.37	83,146,496	+0.56(+3.14%)
Nov 13, 2013	17.37	17.81	17.28	17.81	55,423,400	+0.33(+1.91%)
Nov 12, 2013	17.65	17.77	17.36	17.48	0	-0.24(-1.37%)
Nov 11, 2013	17.53	17.77	17.40	17.72	45,230,060	+0.20(+1.16%)
Nov 08, 2013	17.30	17.55	17.20	17.52	0	+0.34(+1.96%)
Nov 07, 2013	17.79	17.89	17.09	17.18	84,885,896	-0.63(-3.54%)
Nov 06, 2013	18.02	18.14	17.73	17.81	45,687,800	-0.14(-0.76%)
Nov 05, 2013	17.84	18.01	17.74	17.94	40,082,460	+0.01(+0.04%)
Nov 04, 2013	18.01	18.05	17.72	17.94	38,762,320	-0.01(-0.07%)

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.