Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	15.96	16.31	15.74	16.00	392,996	+0.01(+0.06%)
Jan 30, 2014	15.39	16.01	15.39	15.99	206,370	+0.66(+4.31%)
Jan 29, 2014	15.30	15.37	15.18	15.33	84,533	+0.00(+0.00%)
Jan 28, 2014	14.93	15.33	14.90	15.33	187,303	+0.41(+2.75%)
Jan 27, 2014	14.90	14.96	14.52	14.92	214,753	+0.09(+0.61%)
Jan 24, 2014	15.05	15.13	14.83	14.83	70,207	-0.27(-1.79%)
Jan 23, 2014	15.04	15.17	15.04	15.10	81,219	-0.05(-0.33%)
Jan 22, 2014	15.15	15.25	15.05	15.15	97,390	+0.05(+0.33%)
Jan 21, 2014	15.21	15.25	15.02	15.10	218,325	-0.11(-0.72%)
Jan 20, 2014	15.55	15.55	15.02	15.21	207,129	-0.14(-0.91%)
Jan 17, 2014	15.11	15.59	15.11	15.35	325,546	+0.29(+1.93%)
Jan 16, 2014	14.88	15.13	14.88	15.06	44,817	+0.21(+1.41%)
Jan 15, 2014	14.90	14.90	14.75	14.85	77,625	-0.05(-0.34%)
Jan 14, 2014	14.52	14.98	14.45	14.90	76,476	+0.45(+3.11%)
Jan 13, 2014	14.41	14.60	14.37	14.45	277,580	+0.09(+0.63%)
Jan 10, 2014	14.74	14.74	14.27	14.36	356,634	-0.32(-2.18%)
Jan 09, 2014	14.40	14.73	14.38	14.68	179,974	+0.33(+2.30%)
Jan 08, 2014	14.28	14.48	14.24	14.35	112,794	+0.14(+0.99%)
Jan 07, 2014	14.24	14.26	14.19	14.21	184,060	+0.04(+0.28%)
Jan 06, 2014	14.20	14.24	14.13	14.17	63,603	+0.03(+0.21%)
Jan 03, 2014	14.00	14.18	13.96	14.14	59,841	+0.16(+1.14%)
Jan 02, 2014	14.15	14.21	13.96	13.98	74,212	-0.23(-1.62%)
Dec 31, 2013	41.78	14.21	14.21	14.21	0	-0.03(-0.21%)
Dec 30, 2013	13.93	14.25	13.93	14.24	63,000	+0.26(+1.86%)
Dec 27, 2013	14.11	14.11	13.93	13.98	51,252	-0.16(-1.13%)
Dec 24, 2013	41.78	14.14	14.14	14.14	0	+0.11(+0.78%)
Dec 23, 2013	14.10	14.10	13.74	14.03	327,840	-0.08(-0.57%)
Dec 20, 2013	13.76	14.27	13.61	14.11	2,796,003	+0.30(+2.17%)
Dec 19, 2013	14.19	14.19	13.66	13.81	286,701	-0.40(-2.81%)
Dec 18, 2013	14.20	14.25	14.11	14.21	379,556	-0.01(-0.07%)
Dec 17, 2013	13.90	14.25	13.84	14.22	382,352	+0.26(+1.86%)
Dec 16, 2013	13.82	14.16	13.74	13.96	287,940	+0.30(+2.20%)
Dec 13, 2013	13.53	13.93	13.34	13.66	115,894	+0.13(+0.96%)
Dec 12, 2013	13.74	13.74	13.31	13.53	182,059	-0.21(-1.53%)
Dec 11, 2013	13.89	13.93	13.72	13.74	99,115	-0.15(-1.08%)
Dec 10, 2013	13.91	14.01	13.85	13.89	73,327	-0.10(-0.71%)
Dec 09, 2013	14.13	14.25	13.91	13.99	156,929	-0.10(-0.71%)
Dec 06, 2013	14.22	14.34	14.03	14.09	217,873	-0.15(-1.05%)
Dec 05, 2013	14.34	14.52	14.21	14.24	1,152,891	-0.06(-0.42%)
Dec 04, 2013	14.60	14.72	14.25	14.30	530,866	+0.09(+0.63%)
Dec 03, 2013	14.77	15.06	14.21	14.21	0	-0.52(-3.53%)
Dec 02, 2013	14.49	15.05	14.27	14.73	401,714	+0.17(+1.17%)
Nov 29, 2013	14.45	14.56	14.39	14.56	29,544	+0.16(+1.11%)
Nov 28, 2013	14.40	14.46	14.31	14.40	31,836	-0.02(-0.14%)
Nov 27, 2013	14.25	14.59	13.41	14.42	1,300,837	-0.23(-1.57%)
Nov 26, 2013	14.75	14.76	14.60	14.65	35,326	-0.06(-0.41%)
Nov 25, 2013	14.27	14.87	14.23	14.71	321,760	+0.49(+3.45%)
Nov 22, 2013	14.25	14.30	14.03	14.22	211,295	-0.08(-0.56%)
Nov 21, 2013	14.35	14.44	14.28	14.30	115,290	+0.01(+0.07%)
Nov 20, 2013	13.95	14.79	13.95	14.29	197,840	+0.28(+2.00%)
Nov 19, 2013	14.23	14.23	13.94	14.01	35,110	-0.20(-1.41%)
Nov 18, 2013	14.48	14.48	14.14	14.21	59,643	+0.07(+0.50%)
Nov 15, 2013	14.55	14.55	13.96	14.14	81,710	-0.30(-2.08%)
Nov 14, 2013	13.69	14.77	13.69	14.44	234,963	+0.81(+5.94%)
Nov 13, 2013	13.71	13.74	13.46	13.63	602,845	-0.03(-0.22%)
Nov 12, 2013	12.97	13.79	12.97	13.66	171,555	+0.73(+5.65%)
Nov 11, 2013	12.99	12.99	12.87	12.93	35,770	+0.04(+0.31%)
Nov 08, 2013	12.50	13.11	12.50	12.89	94,638	+0.29(+2.30%)
Nov 07, 2013	12.41	12.83	12.23	12.60	459,193	+0.16(+1.29%)
Nov 06, 2013	12.44	12.56	12.28	12.44	20,596	-0.03(-0.24%)
Nov 05, 2013	12.73	12.73	12.47	12.47	112,125	-0.20(-1.58%)
Nov 04, 2013	12.72	12.79	12.66	12.67	344,496	+0.02(+0.16%)

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.