Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	16.15	16.30	16.07	16.15	3,500,772	-0.26(-1.59%)
Jan 30, 2014	16.13	16.58	16.13	16.41	2,944,580	+0.42(+2.64%)
Jan 29, 2014	16.11	16.41	15.93	15.99	3,368,334	-0.23(-1.44%)
Jan 28, 2014	16.09	16.33	15.77	16.22	5,019,105	-0.02(-0.11%)
Jan 27, 2014	16.11	16.48	15.93	16.24	4,816,588	+0.10(+0.61%)
Jan 24, 2014	16.57	16.60	16.03	16.14	6,260,980	-0.54(-3.23%)
Jan 23, 2014	16.46	16.92	16.45	16.68	5,840,249	+0.04(+0.27%)
Jan 22, 2014	16.41	16.83	16.37	16.64	5,419,246	+0.26(+1.59%)
Jan 21, 2014	16.21	16.54	16.19	16.37	4,422,534	+0.19(+1.17%)
Jan 17, 2014	15.78	16.19	16.19	16.19	4,123,590	+0.38(+2.39%)
Jan 16, 2014	15.93	16.00	15.75	15.81	2,883,252	-0.16(-1.01%)
Jan 15, 2014	16.08	16.08	15.87	15.97	3,469,569	-0.11(-0.67%)
Jan 14, 2014	15.55	16.15	15.37	16.08	7,729,806	+1.17(+7.84%)
Jan 13, 2014	15.28	15.37	14.75	14.91	5,976,356	-0.39(-2.53%)
Jan 10, 2014	15.37	15.42	15.18	15.30	3,291,226	-0.07(-0.47%)
Jan 09, 2014	15.29	15.46	15.22	15.37	3,257,604	+0.04(+0.23%)
Jan 08, 2014	15.01	15.39	14.94	15.33	5,628,442	+0.40(+2.65%)
Jan 07, 2014	15.24	15.40	14.94	14.94	6,414,534	-0.30(-1.95%)
Jan 06, 2014	15.39	15.40	15.04	15.23	4,241,181	-0.22(-1.40%)
Jan 03, 2014	15.32	15.48	15.23	15.45	3,155,101	+0.16(+1.06%)
Jan 02, 2014	15.55	15.55	15.24	15.29	3,404,780	-0.39(-2.47%)
Dec 31, 2013	15.35	15.67	15.67	15.67	3,872,341	+0.31(+2.05%)
Dec 30, 2013	15.31	15.51	15.31	15.36	3,655,274	+0.07(+0.47%)
Dec 27, 2013	15.21	15.40	15.19	15.29	3,642,207	+0.23(+1.55%)
Dec 26, 2013	14.92	15.20	14.79	15.05	3,983,190	+0.16(+1.09%)
Dec 24, 2013	14.84	15.00	14.83	14.89	1,747,979	+0.10(+0.67%)
Dec 23, 2013	14.75	14.84	14.64	14.79	8,166,291	+0.31(+2.11%)
Dec 20, 2013	14.64	14.75	14.39	14.49	11,694,477	-0.13(-0.86%)
Dec 19, 2013	14.16	14.90	14.11	14.61	15,736,931	+0.53(+3.77%)
Dec 18, 2013	17.72	14.38	13.75	14.08	27,161,548	-3.64(-20.54%)
Dec 17, 2013	17.73	17.92	17.47	17.72	6,408,974	+0.04(+0.20%)
Dec 16, 2013	17.18	17.90	17.15	17.69	4,209,368	+0.55(+3.20%)
Dec 13, 2013	17.17	17.35	17.10	17.14	2,695,988	-0.03(-0.16%)
Dec 12, 2013	17.44	17.46	17.00	17.17	5,068,736	-0.24(-1.39%)
Dec 11, 2013	17.88	18.01	17.35	17.41	3,970,287	-0.47(-2.61%)
Dec 10, 2013	18.35	18.39	17.77	17.88	4,738,515	-0.60(-3.26%)
Dec 09, 2013	18.37	18.74	18.31	18.48	2,360,939	+0.13(+0.69%)
Dec 06, 2013	18.50	18.61	18.18	18.35	2,619,007	-0.07(-0.39%)
Dec 05, 2013	17.95	18.42	17.83	18.42	6,079,024	+0.51(+2.86%)
Dec 04, 2013	17.86	18.33	17.83	17.91	3,829,897	-0.04(-0.25%)
Dec 03, 2013	17.97	18.14	17.80	17.96	2,903,409	-0.07(-0.40%)
Dec 02, 2013	18.18	18.42	18.01	18.03	2,613,379	-0.19(-1.04%)
Nov 29, 2013	18.40	18.41	18.13	18.22	1,316,422	-0.08(-0.44%)
Nov 27, 2013	18.07	18.46	18.02	18.30	3,292,100	+0.31(+1.75%)
Nov 26, 2013	17.81	18.07	17.79	17.98	3,142,295	+0.26(+1.47%)
Nov 25, 2013	17.62	17.87	17.59	17.72	2,078,398	+0.09(+0.51%)
Nov 22, 2013	17.52	17.70	17.45	17.63	2,234,030	+0.18(+1.03%)
Nov 21, 2013	17.31	17.50	17.22	17.45	3,653,787	+0.07(+0.41%)
Nov 20, 2013	17.78	17.87	17.33	17.38	3,208,253	-0.32(-1.83%)
Nov 19, 2013	18.08	18.08	17.64	17.70	2,438,161	-0.31(-1.75%)
Nov 18, 2013	17.91	18.41	17.91	18.02	2,695,138	+0.21(+1.16%)
Nov 15, 2013	17.89	17.99	17.79	17.81	4,911,802	-0.04(-0.25%)
Nov 14, 2013	18.15	18.20	17.62	17.86	4,607,858	-0.72(-3.87%)
Nov 13, 2013	18.60	18.82	18.42	18.58	2,081,714	-0.05(-0.29%)
Nov 12, 2013	18.50	18.68	18.44	18.63	1,881,364	+0.13(+0.73%)
Nov 11, 2013	18.28	18.57	18.11	18.50	1,725,146	+0.13(+0.73%)
Nov 08, 2013	18.14	18.38	18.08	18.36	1,550,298	+0.28(+1.53%)
Nov 07, 2013	18.50	18.60	18.08	18.08	2,717,313	-0.35(-1.89%)
Nov 06, 2013	18.73	18.74	18.37	18.43	2,710,098	-0.30(-1.62%)
Nov 05, 2013	18.60	18.76	18.43	18.74	2,237,344	+0.13(+0.72%)
Nov 04, 2013	18.65	18.83	18.51	18.60	2,245,647	+0.06(+0.34%)

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.