Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	21.03	22.16	21.03	22.01	1,227,666	+0.56(+2.61%)
Jan 30, 2014	21.16	22.00	21.10	21.45	566,343	+0.50(+2.39%)
Jan 29, 2014	20.76	21.40	20.75	20.95	593,688	-0.20(-0.95%)
Jan 28, 2014	21.40	21.71	21.09	21.15	792,660	-0.30(-1.40%)
Jan 27, 2014	21.48	21.91	21.04	21.45	949,910	+0.01(+0.05%)
Jan 24, 2014	22.19	22.29	21.41	21.44	1,256,755	-1.02(-4.54%)
Jan 23, 2014	22.70	22.76	22.28	22.46	598,161	-0.24(-1.06%)
Jan 22, 2014	22.75	22.87	22.12	22.70	515,808	-0.10(-0.44%)
Jan 21, 2014	22.71	23.07	22.54	22.80	841,119	+0.23(+1.02%)
Jan 17, 2014	22.80	22.57	22.57	22.57	636,800	-0.19(-0.83%)
Jan 16, 2014	21.94	22.89	21.71	22.76	988,711	+0.68(+3.08%)
Jan 15, 2014	22.62	22.80	21.82	22.08	1,358,849	-0.54(-2.39%)
Jan 14, 2014	22.98	23.08	21.98	22.62	1,302,527	-0.27(-1.18%)
Jan 13, 2014	23.44	23.98	22.81	22.89	1,416,884	-0.53(-2.26%)
Jan 10, 2014	23.02	23.70	22.93	23.42	1,054,728	+0.39(+1.69%)
Jan 09, 2014	23.04	23.36	22.71	23.03	848,709	+0.10(+0.44%)
Jan 08, 2014	22.53	22.93	22.30	22.93	1,235,656	+0.43(+1.91%)
Jan 07, 2014	22.38	22.93	22.25	22.50	914,114	+0.22(+0.99%)
Jan 06, 2014	22.62	23.05	22.19	22.28	1,236,801	-0.43(-1.89%)
Jan 03, 2014	22.15	22.89	22.05	22.71	802,973	+0.67(+3.04%)
Jan 02, 2014	21.40	22.26	21.38	22.04	1,086,040	+0.50(+2.32%)
Dec 31, 2013	21.58	21.54	21.54	21.54	915,100	-0.15(-0.69%)
Dec 30, 2013	20.93	21.75	20.89	21.69	909,664	+0.66(+3.14%)
Dec 27, 2013	21.15	21.15	20.51	21.03	651,331	-0.08(-0.38%)
Dec 26, 2013	20.65	21.12	20.46	21.11	941,865	+0.56(+2.73%)
Dec 24, 2013	20.23	20.55	19.87	20.55	645,007	+0.30(+1.48%)
Dec 23, 2013	20.33	20.49	20.11	20.25	724,614	-0.01(-0.05%)
Dec 20, 2013	20.47	20.55	20.16	20.26	1,104,305	-0.09(-0.44%)
Dec 19, 2013	20.15	20.50	19.91	20.35	708,979	+0.11(+0.54%)
Dec 18, 2013	19.65	20.37	19.50	20.24	959,810	+0.61(+3.11%)
Dec 17, 2013	20.19	20.19	19.57	19.63	732,361	-0.63(-3.11%)
Dec 16, 2013	20.34	20.61	19.87	20.26	716,065	+0.10(+0.50%)
Dec 13, 2013	20.01	20.86	20.00	20.16	948,223	+0.14(+0.70%)
Dec 12, 2013	19.95	20.35	19.69	20.02	908,398	+0.38(+1.93%)
Dec 11, 2013	19.46	19.69	19.04	19.64	852,143	+0.19(+0.98%)
Dec 10, 2013	19.38	19.56	19.06	19.45	827,097	+0.05(+0.26%)
Dec 09, 2013	19.50	20.24	19.25	19.40	936,932	-0.10(-0.51%)
Dec 06, 2013	19.42	19.82	19.15	19.50	0	+0.29(+1.51%)
Dec 05, 2013	19.75	20.05	19.12	19.21	0	-0.59(-2.98%)
Dec 04, 2013	19.89	20.40	19.54	19.80	0	-0.04(-0.20%)
Dec 03, 2013	20.91	21.01	19.50	19.84	0	-1.17(-5.57%)
Dec 02, 2013	20.38	21.30	20.22	21.01	1,348,345	+0.57(+2.79%)
Nov 29, 2013	20.29	20.75	20.29	20.44	0	+0.33(+1.64%)
Nov 27, 2013	20.20	20.70	19.95	20.11	0	-0.07(-0.35%)
Nov 26, 2013	18.43	20.47	18.43	20.18	2,088,308	+1.75(+9.50%)
Nov 25, 2013	17.91	18.55	17.63	18.43	1,447,563	+0.52(+2.90%)
Nov 22, 2013	17.96	18.50	17.86	17.91	0	-0.02(-0.11%)
Nov 21, 2013	17.28	18.05	17.18	17.93	899,005	+0.62(+3.58%)
Nov 20, 2013	18.03	18.15	16.85	17.31	0	-0.70(-3.89%)
Nov 19, 2013	19.17	19.48	17.99	18.01	883,593	-1.20(-6.25%)
Nov 18, 2013	19.88	20.05	19.14	19.21	0	-0.66(-3.32%)
Nov 15, 2013	19.49	19.88	19.35	19.87	0	+0.37(+1.90%)
Nov 14, 2013	19.66	19.74	19.05	19.50	838,794	+0.79(+4.22%)
Nov 12, 2013	18.02	18.75	17.71	18.71	0	+0.66(+3.66%)
Nov 11, 2013	18.16	18.30	17.89	18.05	0	-0.10(-0.55%)
Nov 08, 2013	17.05	18.22	16.90	18.15	0	+1.13(+6.64%)
Nov 07, 2013	17.71	17.88	17.00	17.02	869,244	-0.62(-3.51%)
Nov 06, 2013	17.61	17.79	17.17	17.64	938,413	+0.11(+0.63%)
Nov 05, 2013	17.14	17.74	16.95	17.53	1,230,801	+0.48(+2.82%)
Nov 04, 2013	16.78	17.24	16.73	17.05	764,262	+0.31(+1.85%)

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.