Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	19.52	19.68	19.32	19.54	3,163,140	-0.32(-1.62%)
Jan 30, 2014	19.60	19.90	19.51	19.86	2,973,487	+0.44(+2.26%)
Jan 29, 2014	19.77	19.77	19.35	19.43	5,235,609	-0.46(-2.31%)
Jan 28, 2014	19.75	19.98	19.61	19.88	4,380,969	+0.29(+1.50%)
Jan 27, 2014	20.79	20.81	19.58	19.59	7,691,915	-0.88(-4.29%)
Jan 24, 2014	20.82	21.08	19.70	20.47	10,325,172	-0.07(-0.33%)
Jan 23, 2014	20.87	20.96	20.05	20.54	6,768,457	-0.46(-2.19%)
Jan 22, 2014	20.87	21.06	20.82	21.00	3,676,639	+0.18(+0.84%)
Jan 21, 2014	20.70	21.07	20.63	20.82	4,544,450	+0.30(+1.47%)
Jan 17, 2014	20.79	20.52	20.52	20.52	3,126,220	-0.26(-1.27%)
Jan 16, 2014	20.56	20.96	20.55	20.78	2,701,867	+0.10(+0.47%)
Jan 15, 2014	20.45	20.71	20.45	20.68	2,885,397	+0.23(+1.15%)
Jan 14, 2014	20.17	20.48	20.02	20.45	2,522,876	+0.39(+1.95%)
Jan 13, 2014	20.37	20.48	20.01	20.06	2,659,560	-0.35(-1.72%)
Jan 10, 2014	20.50	20.60	20.27	20.41	2,722,260	-0.03(-0.14%)
Jan 09, 2014	20.42	20.58	20.30	20.44	2,605,813	+0.22(+1.11%)
Jan 08, 2014	20.18	20.34	20.07	20.22	3,753,330	+0.02(+0.12%)
Jan 07, 2014	19.90	20.26	19.82	20.19	4,083,310	+0.41(+2.05%)
Jan 06, 2014	19.84	20.07	19.71	19.79	4,944,225	-0.03(-0.15%)
Jan 03, 2014	19.39	19.86	19.36	19.82	3,442,378	+0.48(+2.47%)
Jan 02, 2014	19.24	19.39	19.11	19.34	3,190,259	+0.17(+0.87%)
Dec 31, 2013	18.95	19.17	19.17	19.17	1,857,230	+0.26(+1.39%)
Dec 30, 2013	18.99	18.99	18.81	18.91	1,554,440	-0.08(-0.41%)
Dec 27, 2013	18.99	19.11	18.94	18.99	1,934,183	-0.01(-0.05%)
Dec 26, 2013	18.99	19.08	18.94	19.00	1,648,801	+0.05(+0.26%)
Dec 24, 2013	19.05	19.07	18.83	18.95	1,031,306	-0.07(-0.36%)
Dec 23, 2013	18.96	19.03	18.88	19.02	2,121,109	+0.14(+0.72%)
Dec 20, 2013	18.98	19.03	18.76	18.88	3,808,946	+0.01(+0.05%)
Dec 19, 2013	18.63	18.90	18.58	18.87	4,632,578	+0.19(+0.99%)
Dec 18, 2013	18.30	18.70	18.15	18.68	5,523,416	+0.48(+2.63%)
Dec 17, 2013	18.20	18.26	17.99	18.20	2,100,937	+0.00(+0.03%)
Dec 16, 2013	18.16	18.30	18.03	18.20	2,866,680	+0.11(+0.62%)
Dec 13, 2013	18.04	18.20	17.96	18.09	1,320,300	+0.13(+0.71%)
Dec 12, 2013	18.01	18.11	17.84	17.96	2,701,498	-0.07(-0.38%)
Dec 11, 2013	18.25	18.29	17.94	18.03	2,215,557	-0.21(-1.18%)
Dec 10, 2013	17.82	18.30	17.77	18.24	3,799,530	+0.47(+2.64%)
Dec 09, 2013	17.93	17.96	17.67	17.78	2,416,692	-0.07(-0.38%)
Dec 06, 2013	17.78	17.90	17.60	17.84	0	+0.24(+1.39%)
Dec 05, 2013	17.57	17.69	17.40	17.60	0	-0.02(-0.11%)
Dec 04, 2013	17.65	17.79	17.32	17.62	0	-0.06(-0.33%)
Dec 03, 2013	17.57	17.80	17.61	17.68	3,806,248	+0.01(+0.05%)
Dec 02, 2013	17.53	17.85	17.47	17.67	3,107,476	+0.18(+1.00%)
Nov 29, 2013	17.55	17.56	17.45	17.49	0	+0.03(+0.17%)
Nov 27, 2013	17.49	17.52	17.38	17.46	0	-0.01(-0.06%)
Nov 26, 2013	17.28	17.51	17.15	17.47	0	+0.20(+1.19%)
Nov 25, 2013	17.37	17.42	17.24	17.27	2,044,873	-0.06(-0.34%)
Nov 22, 2013	17.22	17.38	17.17	17.33	0	+0.15(+0.85%)
Nov 21, 2013	17.08	17.30	16.98	17.18	3,149,323	+0.18(+1.03%)
Nov 20, 2013	17.01	17.26	16.86	17.00	2,539,774	+0.04(+0.23%)
Nov 19, 2013	17.26	17.40	16.91	16.97	3,029,032	-0.24(-1.42%)
Nov 18, 2013	17.21	17.50	17.11	17.21	2,056,819	-0.01(-0.06%)
Nov 15, 2013	17.27	17.40	17.20	17.22	0	-0.04(-0.23%)
Nov 14, 2013	17.57	17.62	17.23	17.26	3,632,471	+0.05(+0.28%)
Nov 12, 2013	17.50	17.56	17.08	17.21	3,109,680	-0.29(-1.67%)
Nov 11, 2013	17.27	17.61	17.23	17.50	3,767,577	+0.17(+0.96%)
Nov 08, 2013	16.48	17.34	16.47	17.34	0	+0.87(+5.28%)
Nov 07, 2013	16.86	16.98	16.44	16.47	3,116,243	-0.39(-2.32%)
Nov 06, 2013	16.89	16.93	16.63	16.86	2,252,876	+0.02(+0.11%)
Nov 05, 2013	16.78	16.91	16.63	16.84	2,647,596	+0.03(+0.18%)
Nov 04, 2013	16.79	16.84	16.64	16.81	1,638,594	+0.09(+0.53%)

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.