Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	16.85	17.06	16.79	17.03	3,415,600,896	+0.03(+0.16%)
Jan 30, 2014	17.10	17.23	16.90	17.00	691,058,176	-0.03(-0.19%)
Jan 29, 2014	17.14	17.26	16.96	17.04	3,694,940,928	-0.20(-1.14%)
Jan 28, 2014	17.31	17.52	17.08	17.23	3,535,118,848	-1.50(-7.99%)
Jan 27, 2014	18.71	18.87	18.57	18.73	4,077,572,864	+0.15(+0.81%)
Jan 24, 2014	18.85	18.90	18.53	18.58	3,155,149,568	-0.34(-1.82%)
Jan 23, 2014	18.71	18.93	18.53	18.92	2,963,236,864	+0.16(+0.85%)
Jan 22, 2014	18.74	18.96	18.64	18.76	2,792,353,024	+0.08(+0.44%)
Jan 21, 2014	18.40	18.71	18.39	18.68	2,414,206,464	+0.29(+1.55%)
Jan 17, 2014	18.76	18.78	18.37	18.39	3,135,931,392	-0.46(-2.45%)
Jan 16, 2014	18.88	18.94	18.77	18.86	1,684,868,480	-0.11(-0.56%)
Jan 15, 2014	18.83	19.06	18.77	18.96	2,877,990,144	+0.37(+2.01%)
Jan 14, 2014	18.31	18.60	18.29	18.59	2,443,856,640	+0.36(+1.99%)
Jan 13, 2014	18.03	18.46	18.03	18.23	2,781,385,728	+0.09(+0.52%)
Jan 10, 2014	18.37	18.40	18.07	18.13	2,241,141,504	-0.12(-0.67%)
Jan 09, 2014	18.60	18.60	18.21	18.25	2,051,348,224	-0.24(-1.28%)
Jan 08, 2014	18.33	18.56	18.33	18.49	1,899,826,304	+0.12(+0.63%)
Jan 07, 2014	18.52	18.57	18.30	18.37	2,331,038,208	-0.13(-0.72%)
Jan 06, 2014	18.28	18.60	18.15	18.50	3,032,104,960	+0.10(+0.55%)
Jan 03, 2014	18.81	18.84	18.39	18.40	2,884,080,640	-0.41(-2.20%)
Jan 02, 2014	18.90	18.95	18.78	18.82	1,724,600,832	-0.27(-1.41%)
Dec 31, 2013	18.85	19.09	18.85	19.09	1,639,354,240	+0.22(+1.17%)
Dec 30, 2013	18.96	19.05	18.79	18.86	1,863,818,240	-0.19(-0.99%)
Dec 27, 2013	19.18	19.20	19.03	19.05	1,659,930,368	-0.13(-0.68%)
Dec 26, 2013	19.33	19.37	19.17	19.18	1,499,169,792	-0.13(-0.66%)
Dec 24, 2013	19.39	19.46	19.26	19.31	1,231,290,368	-0.08(-0.42%)
Dec 23, 2013	19.32	19.42	19.15	19.39	3,683,891,712	+0.72(+3.84%)
Dec 20, 2013	18.56	18.77	18.53	18.68	3,207,021,568	+0.16(+0.84%)
Dec 19, 2013	18.69	18.71	18.50	18.52	2,353,815,808	-0.21(-1.15%)
Dec 18, 2013	18.70	18.76	18.33	18.74	4,158,292,480	-0.14(-0.76%)
Dec 17, 2013	18.91	19.03	18.83	18.88	1,689,456,896	-0.09(-0.45%)
Dec 16, 2013	18.88	19.14	18.88	18.97	2,076,656,768	+0.10(+0.55%)
Dec 13, 2013	19.15	19.15	18.84	18.86	2,445,770,240	-0.21(-1.09%)
Dec 12, 2013	19.12	19.23	19.05	19.07	1,927,459,840	-0.03(-0.15%)
Dec 11, 2013	19.29	19.42	19.04	19.10	2,643,423,488	-0.14(-0.74%)
Dec 10, 2013	19.17	19.32	19.09	19.24	2,044,887,296	-0.03(-0.16%)
Dec 09, 2013	19.08	19.38	19.08	19.27	2,355,173,888	+0.22(+1.14%)
Dec 06, 2013	19.25	19.28	19.04	19.05	2,530,502,144	-0.27(-1.39%)
Dec 05, 2013	19.48	19.57	19.27	19.32	3,289,078,784	+0.10(+0.51%)
Dec 04, 2013	19.24	19.36	19.08	19.22	2,776,365,312	-0.04(-0.23%)
Dec 03, 2013	18.99	19.27	18.97	19.27	3,313,975,808	+0.51(+2.74%)
Dec 02, 2013	18.98	19.20	18.74	18.75	3,472,534,784	-0.16(-0.87%)
Nov 29, 2013	18.69	18.99	18.64	18.92	2,337,787,136	+0.34(+1.85%)
Nov 27, 2013	18.25	18.57	18.15	18.57	2,670,830,592	+0.43(+2.35%)
Nov 26, 2013	17.83	18.24	17.83	18.15	2,949,594,880	+0.33(+1.84%)
Nov 25, 2013	17.73	17.89	17.72	17.82	1,685,115,392	+0.13(+0.76%)
Nov 22, 2013	17.67	17.76	17.64	17.68	1,644,066,176	-0.05(-0.26%)
Nov 21, 2013	17.61	17.73	17.48	17.73	1,925,525,760	+0.21(+1.19%)
Nov 20, 2013	17.66	17.70	17.50	17.52	1,425,013,760	-0.15(-0.88%)
Nov 19, 2013	17.66	17.81	17.62	17.68	1,535,404,160	+0.03(+0.18%)
Nov 18, 2013	17.86	17.94	17.63	17.64	1,799,991,424	-0.22(-1.21%)
Nov 15, 2013	17.91	18.00	17.84	17.86	2,336,264,448	-0.11(-0.60%)
Nov 14, 2013	17.79	18.01	17.75	17.97	2,075,380,992	+0.26(+1.45%)
Nov 13, 2013	17.62	17.77	17.59	17.71	1,449,293,440	+0.02(+0.12%)
Nov 12, 2013	17.61	17.82	17.59	17.69	1,501,145,088	+0.03(+0.18%)
Nov 11, 2013	17.69	17.75	17.50	17.66	1,671,452,928	-0.05(-0.29%)
Nov 08, 2013	17.51	17.73	17.44	17.71	2,052,582,784	+0.27(+1.57%)
Nov 07, 2013	17.68	17.80	17.43	17.43	1,929,887,872	-0.29(-1.62%)
Nov 06, 2013	17.83	17.86	17.63	17.72	1,641,494,144	-0.15(-0.84%)
Nov 05, 2013	17.84	17.99	17.79	17.87	1,949,344,896	-0.04(-0.25%)
Nov 04, 2013	17.72	17.92	17.65	17.92	1,798,038,656	+0.23(+1.29%)

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.