Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	12.30	12.65	12.23	12.33	1,015,895	+0.01(+0.08%)
Jan 30, 2014	12.43	12.79	12.01	12.32	1,614,860	-0.07(-0.56%)
Jan 29, 2014	11.98	12.42	11.92	12.39	1,984,479	+0.35(+2.91%)
Jan 28, 2014	11.65	12.22	11.48	12.04	2,041,548	-0.05(-0.41%)
Jan 27, 2014	12.50	12.69	11.55	12.09	4,026,712	-1.33(-9.91%)
Jan 24, 2014	13.84	13.84	13.40	13.42	1,021,770	-0.53(-3.80%)
Jan 23, 2014	13.88	13.97	13.76	13.95	405,373	+0.01(+0.07%)
Jan 22, 2014	14.04	14.13	13.92	13.94	256,549	-0.06(-0.43%)
Jan 21, 2014	14.00	14.09	13.97	14.00	433,826	+0.04(+0.29%)
Jan 17, 2014	14.01	13.96	13.96	13.96	296,100	-0.08(-0.57%)
Jan 16, 2014	14.08	14.17	14.00	14.04	276,952	-0.01(-0.07%)
Jan 15, 2014	14.00	14.12	14.00	14.05	462,718	+0.05(+0.36%)
Jan 14, 2014	14.26	14.37	13.97	14.00	558,639	-0.17(-1.20%)
Jan 13, 2014	14.15	14.24	14.10	14.17	588,243	-0.03(-0.21%)
Jan 10, 2014	14.25	14.28	14.08	14.20	282,687	-0.06(-0.42%)
Jan 09, 2014	14.26	14.30	14.10	14.26	364,700	+0.05(+0.35%)
Jan 08, 2014	14.31	14.32	14.09	14.21	614,402	-0.14(-0.98%)
Jan 07, 2014	14.38	14.45	14.26	14.35	319,875	-0.04(-0.28%)
Jan 06, 2014	14.42	14.53	14.30	14.39	436,125	+0.00(+0.00%)
Jan 03, 2014	14.41	14.49	14.29	14.39	460,936	-0.03(-0.21%)
Jan 02, 2014	14.53	14.53	14.02	14.42	958,223	-0.09(-0.62%)
Dec 31, 2013	14.64	14.51	14.51	14.51	406,700	-0.08(-0.55%)
Dec 30, 2013	14.40	14.60	14.35	14.59	371,332	+0.19(+1.32%)
Dec 27, 2013	14.46	14.46	14.32	14.40	460,950	-0.06(-0.41%)
Dec 26, 2013	14.75	14.81	14.39	14.46	380,113	-0.28(-1.90%)
Dec 24, 2013	14.62	14.74	14.60	14.74	154,111	+0.09(+0.61%)
Dec 23, 2013	14.91	15.00	14.60	14.65	597,639	-0.16(-1.08%)
Dec 20, 2013	14.12	14.81	14.12	14.81	5,918,955	+0.75(+5.33%)
Dec 19, 2013	14.12	14.32	13.99	14.06	1,441,529	-0.11(-0.78%)
Dec 18, 2013	14.28	14.33	14.10	14.17	992,407	-0.13(-0.91%)
Dec 17, 2013	14.42	14.43	14.12	14.30	726,075	-0.13(-0.90%)
Dec 16, 2013	14.59	14.64	14.40	14.43	629,545	-0.15(-1.03%)
Dec 13, 2013	14.60	14.69	14.41	14.58	426,593	-0.03(-0.21%)
Dec 12, 2013	15.15	15.16	14.57	14.61	602,200	-0.62(-4.07%)
Dec 11, 2013	15.48	15.48	15.12	15.23	585,422	-0.18(-1.17%)
Dec 10, 2013	15.49	15.53	15.29	15.41	445,598	-0.09(-0.58%)
Dec 09, 2013	15.68	15.70	15.47	15.50	328,212	-0.17(-1.08%)
Dec 06, 2013	15.76	15.90	15.55	15.67	600,345	+0.01(+0.06%)
Dec 05, 2013	15.79	15.94	14.98	15.66	1,167,382	-0.18(-1.14%)
Dec 04, 2013	15.95	16.00	15.69	15.84	342,849	-0.19(-1.19%)
Dec 03, 2013	15.79	16.12	15.77	16.03	270,136	+0.20(+1.26%)
Dec 02, 2013	15.99	15.99	15.74	15.83	228,753	-0.16(-1.00%)
Nov 29, 2013	16.14	16.15	15.94	15.99	117,394	-0.13(-0.81%)
Nov 27, 2013	16.00	16.12	15.94	16.12	158,612	+0.13(+0.81%)
Nov 26, 2013	16.04	16.08	15.90	15.99	264,276	-0.03(-0.19%)
Nov 25, 2013	15.90	16.11	15.79	16.02	170,542	+0.14(+0.88%)
Nov 22, 2013	15.91	16.02	15.82	15.88	287,061	-0.03(-0.19%)
Nov 21, 2013	15.75	15.94	15.72	15.91	254,864	+0.19(+1.21%)
Nov 20, 2013	15.65	15.77	15.59	15.72	236,881	+0.11(+0.70%)
Nov 19, 2013	15.71	15.77	15.51	15.61	208,679	-0.13(-0.83%)
Nov 18, 2013	15.87	15.92	15.67	15.74	152,253	-0.05(-0.32%)
Nov 15, 2013	15.78	15.84	15.70	15.79	187,797	-0.02(-0.13%)
Nov 14, 2013	15.73	15.91	15.65	15.81	303,958	+0.06(+0.38%)
Nov 13, 2013	15.48	15.77	15.48	15.75	367,869	+0.15(+0.96%)
Nov 12, 2013	15.49	15.65	15.42	15.60	387,970	+0.10(+0.65%)
Nov 11, 2013	15.32	15.55	15.26	15.50	403,730	+0.12(+0.78%)
Nov 08, 2013	15.09	15.41	15.09	15.38	551,430	+0.28(+1.85%)
Nov 07, 2013	15.35	15.57	15.10	15.10	448,257	-0.16(-1.05%)
Nov 06, 2013	14.88	15.37	14.86	15.26	651,038	+0.51(+3.46%)
Nov 05, 2013	14.27	14.95	14.27	14.75	1,424,258	+0.55(+3.87%)
Nov 04, 2013	14.38	14.38	14.18	14.20	349,647	-0.15(-1.05%)

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.