Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	12.83	13.35	12.80	13.17	7,078,082	+0.18(+1.38%)
Jan 30, 2014	12.92	13.01	12.89	12.99	1,563,992	+0.14(+1.09%)
Jan 29, 2014	13.12	13.15	12.80	12.85	2,935,699	-0.29(-2.19%)
Jan 28, 2014	13.19	13.21	13.09	13.14	2,264,540	-0.10(-0.76%)
Jan 27, 2014	13.85	13.85	13.22	13.24	2,201,720	-0.02(-0.14%)
Jan 24, 2014	13.31	13.43	13.26	13.26	1,733,340	-0.14(-1.02%)
Jan 23, 2014	13.36	13.42	13.33	13.40	3,495,694	+0.04(+0.27%)
Jan 22, 2014	13.44	13.47	13.33	13.36	1,856,230	-0.04(-0.32%)
Jan 21, 2014	13.44	13.50	13.34	13.40	1,528,803	-0.03(-0.23%)
Jan 17, 2014	13.37	13.43	13.43	13.43	1,434,622	+0.02(+0.14%)
Jan 16, 2014	13.34	13.45	13.29	13.41	1,434,391	+0.09(+0.66%)
Jan 15, 2014	13.37	13.47	13.28	13.33	1,727,104	-0.04(-0.32%)
Jan 14, 2014	13.45	13.53	13.34	13.37	1,177,389	-0.11(-0.83%)
Jan 13, 2014	13.38	13.48	13.37	13.48	1,564,061	+0.12(+0.89%)
Jan 10, 2014	13.43	13.43	13.27	13.36	1,604,877	-0.09(-0.68%)
Jan 09, 2014	13.42	13.51	13.30	13.45	1,272,507	+0.03(+0.25%)
Jan 08, 2014	13.37	13.45	13.26	13.42	1,384,077	+0.03(+0.23%)
Jan 07, 2014	13.51	13.54	13.38	13.39	1,360,154	-0.12(-0.88%)
Jan 06, 2014	13.71	13.71	13.46	13.51	1,543,987	-0.23(-1.70%)
Jan 03, 2014	13.76	13.77	13.66	13.74	1,034,907	+0.00(+0.02%)
Jan 02, 2014	13.84	13.89	13.69	13.74	1,021,477	-0.11(-0.77%)
Dec 31, 2013	13.87	13.84	13.84	13.84	980,490	+0.01(+0.09%)
Dec 30, 2013	13.73	13.85	13.67	13.83	1,040,084	+0.10(+0.73%)
Dec 27, 2013	13.78	13.89	13.71	13.73	1,121,037	+0.08(+0.58%)
Dec 26, 2013	13.63	13.67	13.62	13.65	607,178	+0.06(+0.42%)
Dec 24, 2013	13.64	13.68	13.60	13.60	689,063	-0.02(-0.15%)
Dec 23, 2013	13.53	13.68	13.47	13.62	2,357,307	+0.23(+1.69%)
Dec 20, 2013	13.35	13.47	13.28	13.39	1,601,736	+0.03(+0.22%)
Dec 19, 2013	13.27	13.39	13.18	13.36	1,154,203	+0.09(+0.69%)
Dec 18, 2013	13.05	13.36	13.05	13.27	1,652,829	+0.18(+1.36%)
Dec 17, 2013	13.14	13.16	13.08	13.09	1,468,201	-0.03(-0.20%)
Dec 16, 2013	13.02	13.16	12.97	13.12	1,450,627	+0.13(+1.03%)
Dec 13, 2013	12.95	13.03	12.88	12.98	1,145,559	+0.04(+0.32%)
Dec 12, 2013	12.98	13.01	12.89	12.94	4,380,330	-0.12(-0.91%)
Dec 11, 2013	13.19	13.19	13.03	13.06	4,644,848	-0.09(-0.68%)
Dec 10, 2013	13.16	13.20	13.13	13.15	2,402,181	-0.01(-0.09%)
Dec 09, 2013	13.13	13.18	13.02	13.16	1,191,873	+0.04(+0.29%)
Dec 06, 2013	13.00	13.14	12.96	13.12	982,661	+0.11(+0.87%)
Dec 05, 2013	13.03	13.04	12.92	13.01	1,451,619	-0.01(-0.09%)
Dec 04, 2013	13.16	13.17	12.89	13.02	2,564,702	-0.17(-1.26%)
Dec 03, 2013	13.22	13.30	13.13	13.19	1,735,669	-0.04(-0.31%)
Dec 02, 2013	13.11	13.29	13.06	13.23	1,718,704	+0.03(+0.25%)
Nov 29, 2013	13.19	13.27	13.16	13.20	472,549	+0.03(+0.25%)
Nov 27, 2013	13.33	13.40	13.13	13.17	1,925,091	-0.26(-1.93%)
Nov 26, 2013	13.49	13.58	13.37	13.42	1,597,304	-0.04(-0.29%)
Nov 25, 2013	13.28	13.51	13.28	13.46	1,140,898	+0.14(+1.05%)
Nov 22, 2013	13.32	13.35	13.25	13.32	1,058,394	-0.02(-0.13%)
Nov 21, 2013	13.43	13.43	13.33	13.34	1,500,533	-0.09(-0.66%)
Nov 20, 2013	13.35	13.46	13.34	13.43	2,185,130	+0.16(+1.19%)
Nov 19, 2013	13.44	13.47	13.23	13.27	1,714,863	-0.21(-1.54%)
Nov 18, 2013	13.55	13.61	13.44	13.48	1,062,908	-0.05(-0.35%)
Nov 15, 2013	13.45	13.53	13.38	13.53	1,591,414	+0.08(+0.57%)
Nov 14, 2013	13.33	13.47	13.30	13.45	1,764,389	+0.16(+1.19%)
Nov 12, 2013	13.29	13.34	13.24	13.29	1,390,584	-0.01(-0.09%)
Nov 11, 2013	13.42	13.43	13.26	13.31	1,261,734	-0.10(-0.75%)
Nov 08, 2013	13.51	13.54	13.35	13.41	1,110,140	-0.18(-1.36%)
Nov 07, 2013	13.78	13.80	13.57	13.59	1,436,010	-0.15(-1.10%)
Nov 06, 2013	13.44	13.81	13.41	13.74	2,241,812	+0.40(+2.96%)
Nov 05, 2013	13.42	13.46	13.32	13.35	2,622,152	-0.04(-0.31%)
Nov 04, 2013	13.51	13.53	13.36	13.39	1,351,882	-0.07(-0.49%)

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.