Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	21.19	21.43	20.86	21.31	4,440,469	+0.30(+1.44%)
Jan 30, 2014	21.00	21.12	20.65	21.01	3,600,541	-0.67(-3.10%)
Jan 29, 2014	21.25	21.71	20.98	21.68	4,609,555	+0.70(+3.33%)
Jan 28, 2014	20.79	21.06	20.42	20.98	3,959,508	+0.33(+1.59%)
Jan 27, 2014	21.01	21.35	20.63	20.65	3,707,947	-0.55(-2.59%)
Jan 24, 2014	21.27	21.47	20.42	21.20	5,292,021	+0.21(+1.01%)
Jan 23, 2014	20.07	21.04	20.01	20.99	5,001,625	+1.40(+7.14%)
Jan 22, 2014	20.19	20.44	19.49	19.59	4,984,746	-0.84(-4.10%)
Jan 21, 2014	19.96	20.49	19.56	20.42	3,411,026	+0.29(+1.46%)
Jan 17, 2014	19.70	20.13	20.13	20.13	4,743,739	+0.62(+3.16%)
Jan 16, 2014	19.78	20.12	19.35	19.51	3,519,499	-0.19(-0.94%)
Jan 15, 2014	19.05	19.74	18.87	19.70	3,103,657	+0.64(+3.38%)
Jan 14, 2014	19.46	19.83	18.94	19.05	4,117,790	-0.57(-2.90%)
Jan 13, 2014	18.81	19.64	18.72	19.62	5,064,289	+0.93(+4.99%)
Jan 10, 2014	18.12	18.85	17.98	18.69	4,338,371	+0.86(+4.85%)
Jan 09, 2014	18.09	18.22	17.81	17.83	3,167,504	-0.54(-2.95%)
Jan 08, 2014	18.49	18.52	18.16	18.37	3,035,806	-0.35(-1.87%)
Jan 07, 2014	18.58	18.73	18.28	18.72	2,432,865	-0.05(-0.26%)
Jan 06, 2014	18.78	19.05	18.66	18.77	2,592,912	+0.18(+0.96%)
Jan 03, 2014	19.05	19.11	18.55	18.59	2,772,279	-0.33(-1.74%)
Jan 02, 2014	18.51	19.01	18.48	18.92	3,239,078	+0.83(+4.59%)
Dec 31, 2013	17.62	18.09	18.09	18.09	2,133,836	+0.31(+1.74%)
Dec 30, 2013	18.10	18.27	17.74	17.78	2,931,057	-0.50(-2.74%)
Dec 27, 2013	18.31	18.33	17.96	18.28	2,368,386	+0.11(+0.60%)
Dec 26, 2013	18.49	18.67	17.98	18.17	2,627,655	-0.05(-0.30%)
Dec 24, 2013	17.44	18.24	17.44	18.22	1,935,985	+0.80(+4.56%)
Dec 23, 2013	17.38	17.59	17.21	17.43	2,883,089	+0.16(+0.91%)
Dec 20, 2013	17.16	17.35	17.09	17.27	5,155,918	+0.04(+0.24%)
Dec 19, 2013	17.28	17.41	17.05	17.23	3,444,030	-0.36(-2.03%)
Dec 18, 2013	17.97	18.22	17.50	17.59	3,228,372	-0.25(-1.38%)
Dec 17, 2013	17.87	18.08	17.47	17.83	2,571,258	-0.22(-1.22%)
Dec 16, 2013	18.08	18.33	17.92	18.05	2,674,756	-0.03(-0.15%)
Dec 13, 2013	18.07	18.37	17.94	18.08	2,077,845	+0.12(+0.69%)
Dec 12, 2013	17.65	18.04	17.43	17.96	2,720,030	-0.21(-1.17%)
Dec 11, 2013	18.82	18.90	18.14	18.17	2,262,952	-0.62(-3.28%)
Dec 10, 2013	18.44	19.09	18.42	18.79	3,271,962	+1.01(+5.67%)
Dec 09, 2013	17.57	17.87	17.52	17.78	2,440,735	+0.33(+1.89%)
Dec 06, 2013	17.52	17.74	17.37	17.45	2,874,648	-0.08(-0.47%)
Dec 05, 2013	17.58	17.89	17.48	17.53	2,998,769	-0.56(-3.07%)
Dec 04, 2013	17.79	18.35	17.52	18.09	3,674,185	+0.55(+3.13%)
Dec 03, 2013	17.46	17.91	17.26	17.54	3,737,463	-0.01(-0.04%)
Dec 02, 2013	18.46	18.49	17.43	17.55	4,449,768	-1.34(-7.08%)
Nov 29, 2013	18.65	19.15	18.48	18.88	1,994,930	+0.37(+2.00%)
Nov 27, 2013	18.24	18.53	17.98	18.51	3,701,028	+0.65(+3.62%)
Nov 26, 2013	18.01	18.58	17.83	17.86	4,412,033	-0.03(-0.19%)
Nov 25, 2013	17.30	18.16	17.30	17.90	3,589,428	+0.24(+1.37%)
Nov 22, 2013	17.86	18.21	17.66	17.66	1,637,918	-0.17(-0.95%)
Nov 21, 2013	18.05	18.17	17.51	17.82	3,764,527	-0.40(-2.18%)
Nov 20, 2013	18.57	18.93	18.06	18.22	2,690,899	-0.56(-2.98%)
Nov 19, 2013	18.57	18.99	18.57	18.78	1,661,703	+0.21(+1.12%)
Nov 18, 2013	19.14	19.16	18.45	18.57	2,937,633	-0.67(-3.50%)
Nov 15, 2013	19.83	19.95	19.21	19.25	2,342,963	-0.58(-2.92%)
Nov 14, 2013	19.25	20.01	19.17	19.83	3,406,670	+0.89(+4.70%)
Nov 13, 2013	19.00	19.12	18.73	18.94	1,490,565	+0.08(+0.43%)
Nov 12, 2013	19.18	19.50	18.75	18.86	2,220,214	-0.55(-2.81%)
Nov 11, 2013	19.58	19.58	19.11	19.40	2,611,462	-0.35(-1.77%)
Nov 08, 2013	18.99	19.79	18.49	19.75	3,403,229	+0.55(+2.88%)
Nov 07, 2013	19.31	20.01	19.17	19.20	2,836,025	-0.38(-1.96%)
Nov 06, 2013	19.76	19.81	19.55	19.58	1,410,938	+0.05(+0.28%)
Nov 05, 2013	19.77	19.87	19.28	19.53	2,172,863	-0.34(-1.70%)
Nov 04, 2013	19.69	19.98	19.57	19.87	1,892,695	+0.39(+2.01%)

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.