Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	15.44	15.70	15.19	15.21	12,692,059	-0.40(-2.59%)
Jan 30, 2014	13.89	15.64	13.76	15.61	18,922,248	+2.49(+18.96%)
Jan 29, 2014	13.01	13.19	13.00	13.12	5,991,358	-0.04(-0.32%)
Jan 28, 2014	12.77	13.20	12.76	13.17	5,856,680	+0.40(+3.17%)
Jan 27, 2014	13.06	13.25	12.69	12.76	7,398,789	-0.31(-2.36%)
Jan 24, 2014	13.36	13.43	13.06	13.07	5,282,546	-0.45(-3.31%)
Jan 23, 2014	13.89	13.93	13.41	13.52	5,277,144	-0.51(-3.66%)
Jan 22, 2014	13.99	14.15	13.93	14.03	2,873,660	+0.02(+0.13%)
Jan 21, 2014	13.98	14.09	13.82	14.01	2,457,514	+0.06(+0.43%)
Jan 17, 2014	14.15	13.95	13.95	13.95	2,449,488	-0.22(-1.53%)
Jan 16, 2014	14.25	14.36	14.08	14.17	2,190,898	-0.13(-0.89%)
Jan 15, 2014	14.09	14.36	14.09	14.30	2,732,830	+0.21(+1.46%)
Jan 14, 2014	13.88	14.16	13.86	14.09	3,811,010	+0.25(+1.83%)
Jan 13, 2014	14.07	14.23	13.67	13.84	4,348,338	-0.34(-2.43%)
Jan 10, 2014	14.18	14.27	14.06	14.18	3,308,477	+0.07(+0.51%)
Jan 09, 2014	14.31	14.39	14.01	14.11	3,776,295	-0.20(-1.39%)
Jan 08, 2014	14.28	14.38	14.14	14.31	5,228,692	+0.01(+0.08%)
Jan 07, 2014	14.37	14.45	14.25	14.30	2,809,848	+0.02(+0.17%)
Jan 06, 2014	14.45	14.60	14.24	14.27	6,367,849	-0.13(-0.92%)
Jan 03, 2014	14.16	14.46	14.16	14.41	4,485,134	+0.25(+1.79%)
Jan 02, 2014	14.07	14.18	13.99	14.15	6,210,633	+0.08(+0.56%)
Dec 31, 2013	14.10	14.07	14.07	14.07	3,579,613	-0.05(-0.34%)
Dec 30, 2013	14.19	14.25	14.08	14.12	2,487,401	-0.11(-0.76%)
Dec 27, 2013	14.31	14.38	14.21	14.23	3,787,297	-0.13(-0.88%)
Dec 26, 2013	13.89	14.40	13.87	14.36	6,281,631	+0.43(+3.12%)
Dec 24, 2013	13.85	13.95	13.73	13.92	1,240,695	+0.05(+0.39%)
Dec 23, 2013	13.62	13.92	13.57	13.87	5,494,551	+0.34(+2.50%)
Dec 20, 2013	13.32	13.73	13.23	13.53	19,098,318	+0.21(+1.54%)
Dec 19, 2013	13.36	13.47	13.29	13.32	5,083,425	-0.04(-0.32%)
Dec 18, 2013	13.31	13.43	12.90	13.37	6,177,486	+0.04(+0.32%)
Dec 17, 2013	13.40	13.40	13.12	13.32	5,208,667	-0.08(-0.63%)
Dec 16, 2013	13.38	13.52	13.32	13.41	6,302,715	-0.02(-0.18%)
Dec 13, 2013	13.29	13.47	13.23	13.43	4,384,946	+0.16(+1.23%)
Dec 12, 2013	13.32	13.35	13.11	13.27	5,468,268	-0.04(-0.32%)
Dec 11, 2013	13.60	13.69	13.26	13.31	6,473,893	-0.28(-2.09%)
Dec 10, 2013	13.35	13.63	13.35	13.60	4,448,666	+0.17(+1.26%)
Dec 09, 2013	13.41	13.50	13.32	13.43	4,131,038	-0.01(-0.04%)
Dec 06, 2013	13.15	13.48	13.00	13.43	8,160,518	+0.42(+3.20%)
Dec 05, 2013	13.58	13.58	12.94	13.02	9,627,117	-0.59(-4.31%)
Dec 04, 2013	13.48	13.80	13.34	13.60	8,220,834	+0.09(+0.67%)
Dec 03, 2013	13.99	14.09	13.46	13.51	9,554,948	-0.61(-4.32%)
Dec 02, 2013	14.04	14.34	13.98	14.12	4,733,780	+0.13(+0.91%)
Nov 29, 2013	14.12	14.19	13.93	13.99	2,638,447	-0.13(-0.94%)
Nov 27, 2013	14.09	14.23	14.01	14.13	4,662,737	+0.04(+0.26%)
Nov 26, 2013	14.27	14.35	14.03	14.09	6,000,851	-0.18(-1.27%)
Nov 25, 2013	14.51	14.60	14.20	14.27	5,403,383	-0.28(-1.91%)
Nov 22, 2013	14.32	14.59	14.28	14.55	5,577,155	+0.25(+1.77%)
Nov 21, 2013	14.04	14.38	14.03	14.30	5,449,194	+0.28(+1.98%)
Nov 20, 2013	14.13	14.28	13.99	14.02	5,460,181	-0.11(-0.81%)
Nov 19, 2013	14.17	14.33	14.10	14.13	6,338,978	+0.04(+0.26%)
Nov 18, 2013	14.27	14.38	14.00	14.10	9,944,575	-0.29(-2.02%)
Nov 15, 2013	13.78	14.60	13.77	14.39	17,784,814	+0.59(+4.25%)
Nov 14, 2013	13.35	13.92	13.35	13.80	9,290,318	+0.46(+3.48%)
Nov 13, 2013	13.02	13.47	12.99	13.34	6,071,199	+0.23(+1.74%)
Nov 12, 2013	13.03	13.18	12.95	13.11	7,476,287	+0.08(+0.64%)
Nov 11, 2013	12.79	13.03	12.77	13.03	16,202,158	+0.20(+1.59%)
Nov 08, 2013	12.76	12.94	12.73	12.82	5,664,922	+0.05(+0.42%)
Nov 07, 2013	13.04	13.18	12.74	12.77	6,121,013	-0.29(-2.25%)
Nov 06, 2013	13.09	13.19	12.96	13.06	7,933,273	+0.01(+0.05%)
Nov 05, 2013	13.02	13.13	12.89	13.06	5,354,703	-0.05(-0.37%)
Nov 04, 2013	12.89	13.24	12.87	13.10	6,914,199	+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.