Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	19.33	19.57	19.06	19.28	16,138,500	+0.06(+0.31%)
Jan 30, 2014	18.85	19.37	18.75	19.22	17,024,976	-0.30(-1.54%)
Jan 29, 2014	19.11	19.60	19.07	19.52	20,758,472	+0.72(+3.83%)
Jan 28, 2014	18.62	18.88	18.49	18.80	11,698,429	+0.27(+1.46%)
Jan 27, 2014	18.87	18.93	18.47	18.53	13,699,435	-0.50(-2.63%)
Jan 24, 2014	19.46	19.95	18.71	19.03	22,939,592	-0.28(-1.45%)
Jan 23, 2014	19.09	19.60	19.08	19.31	18,017,844	+0.51(+2.71%)
Jan 22, 2014	19.00	19.00	18.67	18.80	11,659,149	-0.45(-2.34%)
Jan 21, 2014	18.76	19.30	18.62	19.25	18,181,548	+0.48(+2.56%)
Jan 17, 2014	18.45	18.77	18.77	18.77	19,137,300	+0.56(+3.08%)
Jan 16, 2014	18.19	18.30	17.95	18.21	8,820,681	+0.17(+0.94%)
Jan 15, 2014	17.80	18.13	17.58	18.04	8,504,399	+0.24(+1.35%)
Jan 14, 2014	18.09	18.27	17.69	17.80	12,127,213	-0.37(-2.04%)
Jan 13, 2014	18.13	18.20	17.69	18.17	13,277,077	-0.01(-0.06%)
Jan 10, 2014	18.02	18.40	17.91	18.18	15,440,268	+0.44(+2.48%)
Jan 09, 2014	17.91	17.94	17.68	17.74	10,538,551	-0.22(-1.22%)
Jan 08, 2014	18.11	18.11	17.78	17.96	13,330,713	-0.31(-1.70%)
Jan 07, 2014	18.19	18.30	17.95	18.27	10,197,570	-0.08(-0.44%)
Jan 06, 2014	18.45	18.56	18.17	18.35	11,566,439	+0.20(+1.10%)
Jan 03, 2014	18.43	18.52	18.08	18.15	13,976,294	-0.16(-0.87%)
Jan 02, 2014	17.96	18.35	17.91	18.31	17,437,344	+0.68(+3.86%)
Dec 31, 2013	16.98	17.63	17.63	17.63	13,362,600	+0.52(+3.04%)
Dec 30, 2013	17.32	17.60	17.08	17.11	12,303,957	-0.35(-2.00%)
Dec 27, 2013	17.39	17.47	17.26	17.46	7,354,056	+0.17(+0.98%)
Dec 26, 2013	17.41	17.63	17.13	17.29	9,426,817	+0.00(+0.00%)
Dec 24, 2013	16.72	17.34	16.71	17.29	9,338,001	+0.62(+3.72%)
Dec 23, 2013	16.68	16.74	16.36	16.67	11,577,906	+0.09(+0.54%)
Dec 20, 2013	16.65	16.84	16.55	16.58	27,821,312	+0.00(+0.00%)
Dec 19, 2013	16.50	16.82	16.44	16.58	17,721,554	-0.33(-1.95%)
Dec 18, 2013	17.17	17.38	16.89	16.91	22,230,016	-0.29(-1.69%)
Dec 17, 2013	16.98	17.24	16.87	17.20	15,616,881	+0.15(+0.88%)
Dec 16, 2013	16.86	17.23	16.62	17.05	15,138,877	+0.31(+1.85%)
Dec 13, 2013	16.62	16.98	16.51	16.74	15,426,675	+0.28(+1.70%)
Dec 12, 2013	15.95	16.51	15.94	16.46	15,291,819	+0.08(+0.49%)
Dec 11, 2013	16.85	16.88	16.32	16.38	15,914,735	-0.49(-2.90%)
Dec 10, 2013	16.55	17.00	16.51	16.87	21,689,960	+0.87(+5.44%)
Dec 09, 2013	15.63	16.16	15.61	16.00	17,576,848	+0.60(+3.90%)
Dec 06, 2013	15.49	15.68	15.35	15.40	13,779,406	-0.03(-0.19%)
Dec 05, 2013	15.47	15.82	15.32	15.43	16,257,940	-0.25(-1.59%)
Dec 04, 2013	15.61	15.85	15.26	15.68	26,253,746	+0.17(+1.10%)
Dec 03, 2013	15.52	15.81	15.42	15.51	16,192,125	-0.03(-0.19%)
Dec 02, 2013	16.25	16.48	15.53	15.54	19,954,124	-0.95(-5.76%)
Nov 29, 2013	16.58	16.67	16.44	16.49	5,895,762	+0.13(+0.79%)
Nov 27, 2013	16.45	16.60	16.19	16.36	11,241,767	+0.15(+0.93%)
Nov 26, 2013	16.18	16.38	16.02	16.21	13,493,841	-0.18(-1.10%)
Nov 25, 2013	16.20	16.68	15.90	16.39	27,832,792	+0.01(+0.06%)
Nov 22, 2013	16.93	17.18	16.35	16.38	19,916,136	-0.47(-2.79%)
Nov 21, 2013	17.02	17.12	16.57	16.85	25,760,800	-0.33(-1.92%)
Nov 20, 2013	17.60	17.78	16.96	17.18	25,070,732	-0.65(-3.65%)
Nov 19, 2013	17.75	17.90	17.64	17.83	11,601,424	+0.16(+0.91%)
Nov 18, 2013	18.04	18.05	17.58	17.67	16,363,793	-0.40(-2.21%)
Nov 15, 2013	18.15	18.18	18.07	18.07	16,064,802	-0.04(-0.22%)
Nov 14, 2013	18.18	18.22	18.00	18.11	21,287,372	+0.01(+0.06%)
Nov 13, 2013	18.14	18.19	18.01	18.10	13,845,542	+0.07(+0.39%)
Nov 12, 2013	18.15	18.25	17.94	18.03	14,654,489	-0.16(-0.88%)
Nov 11, 2013	18.02	18.26	17.86	18.19	16,576,446	-0.03(-0.16%)
Nov 08, 2013	18.00	18.25	17.59	18.22	20,904,062	+0.04(+0.22%)
Nov 07, 2013	18.17	18.35	18.10	18.18	29,808,144	-0.16(-0.87%)
Nov 06, 2013	18.29	18.35	18.21	18.34	31,865,700	+0.06(+0.33%)
Nov 05, 2013	18.22	18.30	18.09	18.28	16,472,476	-0.03(-0.16%)
Nov 04, 2013	18.18	18.34	17.94	18.31	23,567,854	+0.30(+1.67%)

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.