Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	18.84	18.93	18.62	18.66	3,124,913	-0.69(-3.55%)
Jan 30, 2014	19.30	19.38	19.14	19.35	1,730,085	+0.15(+0.78%)
Jan 29, 2014	19.27	19.34	19.03	19.20	1,745,762	-0.14(-0.73%)
Jan 28, 2014	20.25	20.26	19.34	19.34	2,999,400	-0.24(-1.21%)
Jan 27, 2014	19.27	19.70	19.21	19.58	3,896,576	+0.33(+1.74%)
Jan 24, 2014	19.29	19.42	18.95	19.24	2,189,104	-0.23(-1.17%)
Jan 23, 2014	19.86	19.87	19.40	19.47	2,462,225	-0.42(-2.12%)
Jan 22, 2014	20.37	20.40	19.82	19.89	3,457,251	-0.40(-1.99%)
Jan 21, 2014	19.97	20.33	19.55	20.30	4,657,901	+0.99(+5.15%)
Jan 17, 2014	19.46	19.31	19.31	19.31	3,656,277	-0.18(-0.95%)
Jan 16, 2014	19.03	19.60	19.02	19.49	3,606,052	+0.57(+3.02%)
Jan 15, 2014	18.29	18.94	18.20	18.92	3,195,429	+0.63(+3.46%)
Jan 14, 2014	17.98	18.49	17.92	18.29	3,606,686	+0.62(+3.54%)
Jan 13, 2014	17.83	18.03	17.63	17.66	1,905,236	-0.17(-0.94%)
Jan 10, 2014	17.68	17.89	17.63	17.83	2,405,132	+0.17(+0.95%)
Jan 09, 2014	17.74	17.78	17.42	17.66	1,008,514	-0.10(-0.55%)
Jan 08, 2014	17.70	18.07	17.68	17.76	2,197,539	+0.05(+0.30%)
Jan 07, 2014	17.47	17.77	17.42	17.70	1,668,571	+0.23(+1.31%)
Jan 06, 2014	17.63	17.69	17.37	17.48	1,474,894	-0.21(-1.19%)
Jan 03, 2014	17.95	17.97	17.60	17.69	1,426,564	-0.19(-1.08%)
Jan 02, 2014	18.22	18.29	17.78	17.88	1,274,147	-0.39(-2.12%)
Dec 31, 2013	18.41	18.27	18.27	18.27	1,033,280	-0.11(-0.62%)
Dec 30, 2013	18.12	18.44	18.11	18.38	1,635,782	+0.28(+1.55%)
Dec 27, 2013	18.26	18.30	18.06	18.10	1,176,698	-0.07(-0.37%)
Dec 26, 2013	18.32	18.35	18.13	18.17	602,063	-0.06(-0.34%)
Dec 24, 2013	18.20	18.35	18.18	18.23	730,513	-0.01(-0.05%)
Dec 23, 2013	18.21	18.28	18.02	18.24	816,494	+0.08(+0.43%)
Dec 20, 2013	18.28	18.44	18.01	18.16	1,886,698	-0.12(-0.67%)
Dec 19, 2013	18.13	18.36	18.06	18.28	2,267,841	+0.04(+0.24%)
Dec 18, 2013	18.38	18.47	18.17	18.24	2,518,124	-0.11(-0.62%)
Dec 17, 2013	18.51	18.53	18.16	18.35	1,730,409	-0.12(-0.66%)
Dec 16, 2013	18.27	18.64	18.24	18.47	2,167,985	+0.24(+1.30%)
Dec 13, 2013	18.23	18.28	18.05	18.24	1,431,612	+0.07(+0.39%)
Dec 12, 2013	17.99	18.24	17.90	18.17	1,431,074	+0.08(+0.44%)
Dec 11, 2013	18.26	18.45	18.07	18.09	2,813,280	-0.32(-1.76%)
Dec 10, 2013	18.34	18.65	18.29	18.41	1,963,471	+0.17(+0.91%)
Dec 09, 2013	17.83	18.28	17.82	18.25	1,845,246	+0.36(+2.01%)
Dec 06, 2013	17.57	18.00	17.54	17.89	1,883,551	+0.31(+1.74%)
Dec 05, 2013	17.56	17.62	17.46	17.58	1,357,762	-0.04(-0.25%)
Dec 04, 2013	17.65	17.73	17.49	17.62	1,539,301	-0.13(-0.74%)
Dec 03, 2013	17.86	17.97	17.66	17.76	1,369,423	-0.26(-1.46%)
Dec 02, 2013	17.75	18.08	17.65	18.02	1,542,252	+0.06(+0.34%)
Nov 29, 2013	17.76	18.04	17.76	17.96	1,014,819	+0.25(+1.43%)
Nov 27, 2013	17.55	17.78	17.43	17.70	1,581,715	+0.10(+0.55%)
Nov 26, 2013	17.91	17.97	17.40	17.61	1,927,322	-0.39(-2.14%)
Nov 25, 2013	17.92	18.33	17.92	17.99	2,922,698	+0.05(+0.29%)
Nov 22, 2013	17.58	17.98	17.51	17.94	3,898,689	+0.35(+1.99%)
Nov 21, 2013	17.42	17.72	17.30	17.59	2,776,073	+0.16(+0.90%)
Nov 20, 2013	17.06	17.46	16.96	17.43	2,892,801	+0.41(+2.42%)
Nov 19, 2013	16.91	17.03	16.86	17.02	2,033,967	+0.04(+0.21%)
Nov 18, 2013	16.73	17.01	16.69	16.99	2,438,451	+0.28(+1.68%)
Nov 15, 2013	16.60	16.75	16.47	16.71	1,501,499	+0.08(+0.47%)
Nov 14, 2013	16.57	16.65	16.43	16.63	1,804,954	-0.03(-0.16%)
Nov 13, 2013	16.51	16.66	16.42	16.65	900,232	+0.04(+0.26%)
Nov 12, 2013	16.58	16.64	16.49	16.61	2,066,787	-0.03(-0.16%)
Nov 11, 2013	16.75	16.76	16.60	16.64	939,789	-0.11(-0.68%)
Nov 08, 2013	16.57	16.79	16.56	16.75	1,433,581	+0.13(+0.79%)
Nov 07, 2013	16.68	16.74	16.57	16.62	2,046,349	-0.06(-0.37%)
Nov 06, 2013	16.36	16.70	16.33	16.68	1,635,582	+0.38(+2.31%)
Nov 05, 2013	16.53	16.58	16.17	16.30	1,548,769	-0.26(-1.59%)
Nov 04, 2013	16.67	16.78	16.44	16.57	1,079,179	-0.02(-0.11%)

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.