Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	24.52	25.36	24.16	24.38	938,324	-0.63(-2.52%)
Jan 30, 2014	24.94	25.55	24.37	25.01	760,138	+0.73(+3.01%)
Jan 29, 2014	24.98	25.24	23.96	24.28	883,970	-0.87(-3.46%)
Jan 28, 2014	24.10	25.30	24.00	25.15	1,123,137	+0.94(+3.88%)
Jan 27, 2014	24.65	24.74	22.90	24.21	2,036,235	-1.23(-4.83%)
Jan 24, 2014	27.23	27.49	24.80	25.44	2,158,069	-2.12(-7.69%)
Jan 23, 2014	27.23	28.16	26.69	27.56	1,208,023	+0.20(+0.73%)
Jan 22, 2014	28.17	28.22	27.05	27.36	1,241,846	-0.66(-2.36%)
Jan 21, 2014	28.39	29.40	27.60	28.02	4,102,925	+1.24(+4.63%)
Jan 17, 2014	27.37	26.78	26.78	26.78	3,421,100	-1.22(-4.36%)
Jan 16, 2014	23.01	28.80	22.62	28.00	14,409,382	+8.02(+40.14%)
Jan 15, 2014	20.39	20.39	19.79	19.98	1,394,311	-0.41(-2.01%)
Jan 14, 2014	20.00	20.50	19.63	20.39	1,207,979	+0.31(+1.54%)
Jan 13, 2014	19.86	21.28	19.50	20.08	2,304,769	+0.65(+3.35%)
Jan 10, 2014	19.33	20.02	19.05	19.43	1,498,418	+0.19(+0.99%)
Jan 09, 2014	18.49	19.35	18.25	19.24	1,529,286	+0.89(+4.85%)
Jan 08, 2014	17.69	18.50	17.50	18.35	1,655,195	+0.44(+2.46%)
Jan 07, 2014	18.76	18.91	17.83	17.91	1,680,039	-0.86(-4.58%)
Jan 06, 2014	19.21	19.60	17.76	18.77	4,226,022	-1.67(-8.17%)
Jan 03, 2014	20.56	20.75	20.25	20.44	917,514	-0.14(-0.68%)
Jan 02, 2014	20.26	20.90	20.01	20.58	851,032	+0.21(+1.03%)
Dec 31, 2013	20.93	20.37	20.37	20.37	1,553,200	-0.41(-1.97%)
Dec 30, 2013	20.19	21.48	19.92	20.78	2,252,517	+0.98(+4.95%)
Dec 27, 2013	20.08	20.08	19.52	19.80	666,437	-0.20(-1.00%)
Dec 26, 2013	20.62	20.62	19.69	20.00	1,109,890	-0.01(-0.05%)
Dec 24, 2013	19.91	20.18	19.66	20.01	528,536	+0.04(+0.20%)
Dec 23, 2013	20.50	20.87	19.25	19.97	1,788,598	+0.42(+2.15%)
Dec 20, 2013	18.55	19.71	18.47	19.55	2,920,892	+1.09(+5.90%)
Dec 19, 2013	18.56	19.06	18.21	18.46	1,366,291	-0.36(-1.91%)
Dec 18, 2013	18.99	19.79	18.74	18.82	1,616,461	-0.17(-0.90%)
Dec 17, 2013	19.00	19.04	18.05	18.99	1,557,558	-0.04(-0.21%)
Dec 16, 2013	19.87	19.96	18.92	19.03	1,596,720	-0.70(-3.55%)
Dec 13, 2013	20.88	20.98	19.40	19.73	2,117,060	-0.98(-4.73%)
Dec 12, 2013	18.66	20.85	18.25	20.71	7,282,714	+3.30(+18.95%)
Dec 11, 2013	17.74	18.00	17.29	17.41	973,002	-0.38(-2.14%)
Dec 10, 2013	17.88	18.11	17.60	17.79	729,276	-0.07(-0.39%)
Dec 09, 2013	18.42	18.69	17.51	17.86	1,345,651	-0.21(-1.16%)
Dec 06, 2013	18.31	18.70	17.80	18.07	0	-0.91(-4.79%)
Dec 05, 2013	18.71	19.25	18.70	18.98	0	+0.28(+1.50%)
Dec 04, 2013	18.10	18.73	18.00	18.70	0	+0.50(+2.75%)
Dec 03, 2013	17.50	18.45	17.80	18.20	1,598,993	-0.15(-0.82%)
Dec 02, 2013	18.80	19.17	17.85	18.35	2,129,310	-0.29(-1.56%)
Nov 29, 2013	17.61	19.39	17.61	18.64	0	+1.06(+6.03%)
Nov 27, 2013	17.80	17.93	17.00	17.58	0	-0.21(-1.18%)
Nov 26, 2013	17.20	18.32	17.06	17.79	4,135,141	+1.28(+7.75%)
Nov 25, 2013	15.79	16.68	15.69	16.51	2,181,735	+0.88(+5.63%)
Nov 22, 2013	15.50	15.88	15.36	15.63	0	+0.19(+1.23%)
Nov 21, 2013	15.13	15.50	14.90	15.44	1,790,461	+0.47(+3.14%)
Nov 20, 2013	15.04	15.49	14.83	14.97	1,700,300	-0.08(-0.53%)
Nov 19, 2013	14.88	15.23	14.50	15.05	2,695,340	+0.26(+1.76%)
Nov 18, 2013	14.71	15.57	14.35	14.79	6,057,668	+0.42(+2.92%)
Nov 15, 2013	14.57	14.68	13.76	14.37	0	-0.04(-0.28%)
Nov 14, 2013	12.84	14.53	12.61	14.41	8,616,037	+1.25(+9.52%)
Nov 12, 2013	16.18	16.70	12.35	13.16	38,446,072	-23.40(-64.01%)
Nov 11, 2013	36.46	37.80	36.10	36.56	1,365,100	+0.56(+1.56%)
Nov 08, 2013	35.16	36.57	34.60	36.00	0	+1.41(+4.08%)
Nov 07, 2013	36.79	37.46	34.30	34.59	1,799,693	-1.98(-5.41%)
Nov 06, 2013	38.17	39.25	36.05	36.57	2,035,354	-1.68(-4.39%)
Nov 05, 2013	37.71	39.04	37.37	38.25	832,043	+0.32(+0.84%)
Nov 04, 2013	38.36	39.46	37.30	37.93	1,408,893	+0.41(+1.09%)

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.