Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	15.54	15.80	15.29	15.31	12,611,608	-0.41(-2.59%)
Jan 30, 2014	13.98	15.74	13.85	15.71	18,802,306	+2.50(+18.96%)
Jan 29, 2014	13.09	13.28	13.08	13.21	5,953,380	-0.04(-0.32%)
Jan 28, 2014	12.85	13.29	12.84	13.25	5,819,556	+0.41(+3.17%)
Jan 27, 2014	13.14	13.33	12.77	12.84	7,351,891	-0.31(-2.36%)
Jan 24, 2014	13.45	13.51	13.14	13.15	5,249,062	-0.45(-3.31%)
Jan 23, 2014	13.98	14.02	13.49	13.60	5,243,694	-0.52(-3.66%)
Jan 22, 2014	14.08	14.25	14.02	14.12	2,855,445	+0.02(+0.13%)
Jan 21, 2014	14.07	14.18	13.91	14.10	2,441,937	+0.06(+0.43%)
Jan 17, 2014	14.24	14.04	14.04	14.04	2,433,961	-0.22(-1.53%)
Jan 16, 2014	14.34	14.45	14.17	14.26	2,177,011	-0.13(-0.89%)
Jan 15, 2014	14.18	14.45	14.18	14.39	2,715,508	+0.21(+1.46%)
Jan 14, 2014	13.97	14.25	13.95	14.18	3,786,854	+0.26(+1.83%)
Jan 13, 2014	14.16	14.32	13.76	13.93	4,320,776	-0.35(-2.43%)
Jan 10, 2014	14.27	14.36	14.15	14.27	3,287,506	+0.07(+0.51%)
Jan 09, 2014	14.41	14.49	14.10	14.20	3,752,359	-0.20(-1.39%)
Jan 08, 2014	14.37	14.47	14.23	14.40	5,195,549	+0.01(+0.08%)
Jan 07, 2014	14.46	14.55	14.35	14.39	2,792,037	+0.02(+0.17%)
Jan 06, 2014	14.54	14.70	14.33	14.36	6,327,485	-0.13(-0.92%)
Jan 03, 2014	14.25	14.56	14.25	14.50	4,456,704	+0.26(+1.79%)
Jan 02, 2014	14.16	14.27	14.08	14.24	6,171,266	+0.08(+0.56%)
Dec 31, 2013	14.19	14.16	14.16	14.16	3,556,923	-0.05(-0.34%)
Dec 30, 2013	14.28	14.34	14.17	14.21	2,471,634	-0.11(-0.76%)
Dec 27, 2013	14.41	14.47	14.30	14.32	3,763,291	-0.13(-0.88%)
Dec 26, 2013	13.98	14.49	13.96	14.45	6,241,814	+0.44(+3.12%)
Dec 24, 2013	13.94	14.04	13.82	14.01	1,232,831	+0.05(+0.39%)
Dec 23, 2013	13.71	14.01	13.65	13.96	5,459,723	+0.34(+2.50%)
Dec 20, 2013	13.40	13.81	13.32	13.62	18,977,260	+0.21(+1.54%)
Dec 19, 2013	13.45	13.55	13.38	13.41	5,051,203	-0.04(-0.32%)
Dec 18, 2013	13.40	13.51	12.98	13.45	6,138,329	+0.04(+0.32%)
Dec 17, 2013	13.48	13.48	13.20	13.41	5,175,651	-0.09(-0.63%)
Dec 16, 2013	13.47	13.60	13.40	13.49	6,262,764	-0.02(-0.18%)
Dec 13, 2013	13.37	13.56	13.32	13.52	4,357,151	+0.16(+1.23%)
Dec 12, 2013	13.41	13.44	13.20	13.35	5,433,607	-0.04(-0.32%)
Dec 11, 2013	13.68	13.77	13.35	13.40	6,432,857	-0.29(-2.09%)
Dec 10, 2013	13.44	13.72	13.43	13.68	4,420,467	+0.17(+1.26%)
Dec 09, 2013	13.50	13.59	13.41	13.51	4,104,853	-0.01(-0.04%)
Dec 06, 2013	13.23	13.56	13.09	13.52	8,108,791	+0.42(+3.20%)
Dec 05, 2013	13.67	13.67	13.02	13.10	9,566,093	-0.59(-4.31%)
Dec 04, 2013	13.57	13.88	13.42	13.69	8,168,725	+0.09(+0.67%)
Dec 03, 2013	14.08	14.18	13.55	13.60	9,494,382	-0.61(-4.32%)
Dec 02, 2013	14.13	14.43	14.07	14.21	4,703,774	+0.13(+0.91%)
Nov 29, 2013	14.21	14.28	14.02	14.08	2,621,722	-0.13(-0.94%)
Nov 27, 2013	14.18	14.32	14.10	14.22	4,633,181	+0.04(+0.26%)
Nov 26, 2013	14.36	14.44	14.12	14.18	5,962,814	-0.18(-1.27%)
Nov 25, 2013	14.61	14.69	14.29	14.36	5,369,133	-0.28(-1.91%)
Nov 22, 2013	14.41	14.68	14.38	14.64	5,541,803	+0.26(+1.77%)
Nov 21, 2013	14.13	14.47	14.11	14.39	5,414,653	+0.28(+1.98%)
Nov 20, 2013	14.22	14.37	14.08	14.11	5,425,570	-0.12(-0.81%)
Nov 19, 2013	14.26	14.42	14.19	14.22	6,298,797	+0.04(+0.26%)
Nov 18, 2013	14.36	14.47	14.09	14.19	9,881,539	-0.29(-2.01%)
Nov 15, 2013	13.87	14.70	13.86	14.48	17,672,082	+0.59(+4.24%)
Nov 14, 2013	13.43	14.01	13.43	13.89	9,231,429	+0.47(+3.48%)
Nov 13, 2013	13.10	13.56	13.07	13.42	6,032,580	+0.23(+1.74%)
Nov 12, 2013	13.11	13.26	13.04	13.19	7,428,730	+0.08(+0.64%)
Nov 11, 2013	12.87	13.11	12.85	13.11	16,099,095	+0.21(+1.59%)
Nov 08, 2013	12.84	13.02	12.81	12.90	5,628,887	+0.05(+0.42%)
Nov 07, 2013	13.12	13.26	12.82	12.85	6,082,077	-0.30(-2.25%)
Nov 06, 2013	13.18	13.27	13.05	13.15	7,882,808	+0.01(+0.05%)
Nov 05, 2013	13.10	13.22	12.98	13.14	5,320,641	-0.05(-0.37%)
Nov 04, 2013	12.97	13.33	12.96	13.19	6,870,217	+0.24(+1.86%)

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.