Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	16.13	16.43	16.08	16.10	7,459,499	-0.26(-1.59%)
Jan 30, 2014	16.11	16.43	15.97	16.36	7,830,665	+0.52(+3.26%)
Jan 29, 2014	15.76	15.94	15.64	15.84	6,155,714	-0.16(-1.00%)
Jan 28, 2014	15.97	16.19	15.90	16.00	5,875,712	+0.13(+0.82%)
Jan 27, 2014	15.99	16.07	15.45	15.87	8,274,183	-0.07(-0.45%)
Jan 24, 2014	16.47	16.49	15.81	15.94	15,526,032	-0.70(-4.22%)
Jan 23, 2014	16.11	16.75	16.11	16.64	14,990,626	+0.42(+2.59%)
Jan 22, 2014	16.17	16.30	16.03	16.22	5,639,844	+0.11(+0.65%)
Jan 21, 2014	16.42	16.42	15.90	16.12	8,475,322	-0.13(-0.80%)
Jan 17, 2014	16.00	16.26	15.97	16.25	8,786,436	+0.25(+1.56%)
Jan 16, 2014	15.86	16.15	15.67	16.00	12,531,379	+0.33(+2.13%)
Jan 15, 2014	15.75	15.89	15.54	15.67	8,458,681	-0.02(-0.12%)
Jan 14, 2014	15.45	15.71	15.32	15.68	10,202,366	+0.37(+2.44%)
Jan 13, 2014	15.43	15.50	15.23	15.31	8,188,807	-0.16(-1.04%)
Jan 10, 2014	15.18	15.49	15.16	15.47	8,885,429	+0.33(+2.20%)
Jan 09, 2014	15.16	15.19	14.72	15.14	10,725,920	+0.09(+0.60%)
Jan 08, 2014	15.04	15.09	14.83	15.05	10,041,086	-0.00(-0.02%)
Jan 07, 2014	15.12	15.16	14.92	15.05	8,646,753	+0.12(+0.81%)
Jan 06, 2014	15.21	15.24	14.89	14.93	9,029,070	-0.22(-1.46%)
Jan 03, 2014	15.03	15.43	14.98	15.15	8,268,788	+0.22(+1.48%)
Jan 02, 2014	15.02	15.07	14.80	14.93	10,152,081	-0.10(-0.68%)
Dec 31, 2013	15.23	15.26	14.96	15.03	12,036,825	-0.21(-1.37%)
Dec 30, 2013	15.35	15.45	15.17	15.24	4,320,112	-0.11(-0.72%)
Dec 27, 2013	15.31	15.45	15.15	15.35	5,358,970	+0.06(+0.36%)
Dec 26, 2013	15.37	15.55	15.28	15.30	5,168,899	-0.03(-0.20%)
Dec 24, 2013	15.31	15.47	15.25	15.33	2,736,433	+0.03(+0.18%)
Dec 23, 2013	15.44	15.44	15.22	15.30	6,074,998	-0.00(-0.02%)
Dec 20, 2013	15.11	15.31	15.11	15.30	13,000,236	+0.22(+1.46%)
Dec 19, 2013	14.96	15.12	14.89	15.08	7,442,490	+0.12(+0.77%)
Dec 18, 2013	14.77	15.03	14.56	14.96	7,649,246	+0.23(+1.55%)
Dec 17, 2013	14.55	14.80	14.40	14.74	9,339,567	+0.25(+1.69%)
Dec 16, 2013	14.36	14.63	14.29	14.49	11,795,247	+0.26(+1.86%)
Dec 13, 2013	13.94	14.28	13.92	14.23	10,096,947	+0.29(+2.10%)
Dec 12, 2013	13.92	14.00	13.81	13.93	10,767,997	-0.01(-0.08%)
Dec 11, 2013	14.25	14.27	13.91	13.94	9,993,206	-0.28(-1.98%)
Dec 10, 2013	14.36	14.79	14.20	14.23	20,384,688	+0.43(+3.10%)
Dec 09, 2013	13.80	13.93	13.69	13.80	7,433,059	+0.05(+0.38%)
Dec 06, 2013	13.87	13.98	13.73	13.75	8,668,517	+0.09(+0.67%)
Dec 05, 2013	13.73	13.74	13.48	13.65	13,156,935	-0.10(-0.70%)
Dec 04, 2013	14.03	14.16	13.75	13.75	12,079,628	-0.26(-1.89%)
Dec 03, 2013	14.29	14.30	13.89	14.02	7,836,414	-0.28(-1.99%)
Dec 02, 2013	14.31	14.51	14.08	14.30	4,789,484	-0.01(-0.08%)
Nov 29, 2013	14.36	14.61	14.30	14.31	2,383,134	-0.05(-0.35%)
Nov 27, 2013	14.22	14.43	14.22	14.36	4,228,704	+0.17(+1.19%)
Nov 26, 2013	14.18	14.31	14.07	14.19	6,931,766	+0.06(+0.45%)
Nov 25, 2013	14.16	14.27	14.05	14.13	8,548,090	+0.02(+0.18%)
Nov 22, 2013	13.97	14.12	13.81	14.10	13,890,375	+0.14(+0.99%)
Nov 21, 2013	14.20	14.30	13.44	13.97	35,686,084	-0.79(-5.36%)
Nov 20, 2013	14.69	14.87	14.61	14.76	9,335,939	+0.11(+0.73%)
Nov 19, 2013	15.16	15.17	14.45	14.65	17,262,310	-0.52(-3.45%)
Nov 18, 2013	15.19	15.46	15.07	15.17	20,184,462	-0.44(-2.84%)
Nov 15, 2013	15.61	15.69	15.48	15.62	8,997,875	+0.02(+0.16%)
Nov 14, 2013	15.22	15.66	15.05	15.59	13,046,665	+0.36(+2.33%)
Nov 13, 2013	14.67	15.24	14.64	15.24	9,111,772	+0.52(+3.52%)
Nov 12, 2013	14.67	14.83	14.64	14.72	7,417,824	-0.03(-0.21%)
Nov 11, 2013	14.51	14.84	14.43	14.75	8,033,739	+0.28(+1.94%)
Nov 08, 2013	14.18	14.49	14.18	14.47	6,870,827	+0.31(+2.22%)
Nov 07, 2013	14.73	14.81	14.13	14.15	10,963,145	-0.49(-3.31%)
Nov 06, 2013	14.73	14.78	14.51	14.64	5,312,540	-0.01(-0.06%)
Nov 05, 2013	14.75	14.75	14.46	14.65	7,922,018	-0.17(-1.13%)
Nov 04, 2013	14.56	14.99	14.56	14.82	13,952,764	+0.36(+2.50%)

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.