Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	12.91	13.30	12.91	13.07	78,997	-0.10(-0.79%)
Jan 30, 2014	12.90	13.30	12.77	13.18	99,720	+0.40(+3.10%)
Jan 29, 2014	13.23	13.34	12.70	12.78	94,954	-0.56(-4.23%)
Jan 28, 2014	12.97	13.54	12.85	13.34	111,627	+0.37(+2.84%)
Jan 27, 2014	12.88	13.05	12.70	12.97	246,229	+0.18(+1.41%)
Jan 24, 2014	12.97	13.02	12.65	12.79	378,279	-0.17(-1.34%)
Jan 23, 2014	13.30	13.33	12.95	12.97	74,567	-0.44(-3.27%)
Jan 22, 2014	13.47	13.57	13.40	13.41	106,593	+0.01(+0.05%)
Jan 21, 2014	13.49	13.49	13.32	13.40	40,538	+0.04(+0.31%)
Jan 17, 2014	13.43	13.36	13.36	13.36	31,030	-0.06(-0.42%)
Jan 16, 2014	13.43	13.43	13.30	13.41	62,774	-0.05(-0.36%)
Jan 15, 2014	13.46	13.57	13.43	13.46	43,476	+0.01(+0.05%)
Jan 14, 2014	13.54	13.57	13.38	13.46	72,136	-0.08(-0.62%)
Jan 13, 2014	13.77	13.79	13.32	13.54	64,992	-0.31(-2.26%)
Jan 10, 2014	13.89	13.89	13.69	13.85	27,278	-0.02(-0.15%)
Jan 09, 2014	14.06	14.06	13.78	13.87	38,486	-0.10(-0.70%)
Jan 08, 2014	14.26	14.38	13.91	13.97	27,409	-0.26(-1.81%)
Jan 07, 2014	14.09	14.33	14.09	14.23	38,935	+0.15(+1.09%)
Jan 06, 2014	14.33	14.33	14.04	14.07	69,893	-0.29(-2.04%)
Jan 03, 2014	14.34	14.46	14.27	14.37	35,580	+0.03(+0.19%)
Jan 02, 2014	14.44	14.51	14.08	14.34	86,837	-0.06(-0.39%)
Dec 31, 2013	14.47	14.39	14.39	14.39	31,605	-0.03(-0.24%)
Dec 30, 2013	14.47	14.47	14.39	14.43	19,045	-0.13(-0.86%)
Dec 27, 2013	14.81	14.83	14.40	14.56	37,772	-0.18(-1.23%)
Dec 26, 2013	14.70	14.85	14.51	14.74	32,073	+0.05(+0.33%)
Dec 24, 2013	14.67	14.76	14.58	14.69	13,848	+0.07(+0.48%)
Dec 23, 2013	14.57	14.72	14.54	14.62	54,303	+0.08(+0.53%)
Dec 20, 2013	14.23	14.76	14.22	14.54	186,411	+0.38(+2.65%)
Dec 19, 2013	14.35	14.35	14.15	14.17	37,007	-0.16(-1.12%)
Dec 18, 2013	13.91	14.39	13.85	14.33	52,407	+0.44(+3.16%)
Dec 17, 2013	13.68	13.92	13.68	13.89	42,734	-0.01(-0.05%)
Dec 16, 2013	13.73	13.91	13.66	13.89	40,693	+0.26(+1.89%)
Dec 13, 2013	13.75	13.85	13.53	13.64	65,204	-0.07(-0.51%)
Dec 12, 2013	13.72	13.90	13.66	13.71	34,201	+0.03(+0.20%)
Dec 11, 2013	13.87	13.87	13.44	13.68	83,669	-0.16(-1.16%)
Dec 10, 2013	14.01	14.11	13.84	13.84	69,636	-0.22(-1.58%)
Dec 09, 2013	14.38	14.38	13.90	14.06	59,619	-0.01(-0.05%)
Dec 06, 2013	14.12	14.23	14.03	14.07	0	+0.12(+0.89%)
Dec 05, 2013	14.06	14.13	13.88	13.94	0	-0.10(-0.74%)
Dec 04, 2013	14.01	14.20	13.80	14.05	0	-0.02(-0.15%)
Dec 03, 2013	14.09	14.30	13.95	14.07	0	-0.01(-0.05%)
Dec 02, 2013	14.49	14.61	14.03	14.07	53,985	-0.37(-2.58%)
Nov 29, 2013	14.55	14.56	14.15	14.45	0	-0.01(-0.05%)
Nov 27, 2013	14.34	14.81	14.26	14.45	0	+0.09(+0.62%)
Nov 26, 2013	14.21	14.41	14.16	14.36	0	+0.22(+1.56%)
Nov 25, 2013	14.15	14.25	14.01	14.14	79,064	+0.08(+0.59%)
Nov 22, 2013	13.92	14.13	13.87	14.06	0	+0.10(+0.74%)
Nov 21, 2013	13.70	13.96	13.67	13.96	69,394	+0.32(+2.38%)
Nov 20, 2013	13.76	13.81	13.63	13.63	0	-0.08(-0.60%)
Nov 19, 2013	13.70	13.79	13.65	13.72	31,619	-0.02(-0.15%)
Nov 18, 2013	13.76	13.86	13.66	13.74	0	-0.01(-0.05%)
Nov 15, 2013	13.82	13.87	13.62	13.74	0	-0.10(-0.70%)
Nov 14, 2013	13.82	13.92	13.69	13.84	0	+0.09(+0.65%)
Nov 13, 2013	13.65	13.79	13.64	13.75	0	+0.06(+0.40%)
Nov 12, 2013	13.75	13.83	13.63	13.70	0	-0.06(-0.45%)
Nov 11, 2013	14.03	14.03	13.74	13.76	0	-0.22(-1.58%)
Nov 08, 2013	13.56	14.10	13.56	13.98	0	+0.48(+3.58%)
Nov 07, 2013	13.84	13.89	13.41	13.50	84,057	-0.26(-1.85%)
Nov 06, 2013	13.74	13.85	13.71	13.75	39,604	+0.14(+1.06%)
Nov 05, 2013	13.74	13.90	13.61	13.61	0	-0.16(-1.15%)
Nov 04, 2013	13.65	13.91	13.47	13.76	87,823	+0.20(+1.47%)

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.