Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	18.37	18.85	18.19	18.74	15,848,630	+0.30(+1.61%)
Jan 30, 2014	18.78	19.02	18.06	18.45	25,263,026	+0.74(+4.20%)
Jan 29, 2014	17.62	18.01	17.47	17.70	9,410,169	-0.10(-0.58%)
Jan 28, 2014	17.56	17.90	17.48	17.81	5,419,097	+0.34(+1.93%)
Jan 27, 2014	17.85	18.06	16.89	17.47	13,233,849	-0.35(-1.96%)
Jan 24, 2014	17.97	17.97	17.07	17.82	18,623,646	-0.39(-2.14%)
Jan 23, 2014	18.96	18.97	18.07	18.21	11,621,105	-0.79(-4.16%)
Jan 22, 2014	18.89	19.08	18.84	19.00	5,344,814	+0.15(+0.82%)
Jan 21, 2014	18.85	19.12	18.73	18.84	5,145,848	+0.13(+0.70%)
Jan 17, 2014	18.60	18.71	18.71	18.71	6,964,186	+0.11(+0.62%)
Jan 16, 2014	18.52	18.59	18.31	18.59	3,246,846	+0.08(+0.43%)
Jan 15, 2014	18.36	18.60	18.30	18.51	5,686,726	+0.16(+0.87%)
Jan 14, 2014	18.43	18.54	18.23	18.35	4,097,416	-0.01(-0.06%)
Jan 13, 2014	18.54	18.79	18.26	18.37	7,149,349	-0.11(-0.59%)
Jan 10, 2014	18.42	18.62	18.35	18.47	6,300,809	+0.19(+1.06%)
Jan 09, 2014	18.03	18.31	17.92	18.28	4,616,618	+0.24(+1.33%)
Jan 08, 2014	18.15	18.25	17.94	18.04	4,184,840	-0.13(-0.72%)
Jan 07, 2014	18.18	18.23	17.84	18.17	9,555,148	+0.15(+0.86%)
Jan 06, 2014	18.47	18.70	17.98	18.02	11,692,494	-0.33(-1.78%)
Jan 03, 2014	18.06	18.45	18.02	18.34	8,213,303	+0.44(+2.46%)
Jan 02, 2014	18.03	18.31	17.78	17.90	12,032,501	-0.13(-0.70%)
Dec 31, 2013	17.91	18.03	18.03	18.03	5,923,000	+0.12(+0.67%)
Dec 30, 2013	18.03	18.28	17.91	17.91	5,831,533	-0.03(-0.19%)
Dec 27, 2013	17.93	18.07	17.87	17.94	3,564,591	+0.07(+0.42%)
Dec 26, 2013	17.89	18.01	17.81	17.87	3,619,302	+0.12(+0.68%)
Dec 24, 2013	17.70	17.90	17.63	17.75	2,829,827	+0.09(+0.49%)
Dec 23, 2013	17.44	17.76	17.35	17.66	8,838,238	+0.35(+2.05%)
Dec 20, 2013	17.26	17.39	17.11	17.31	6,753,677	+0.06(+0.37%)
Dec 19, 2013	17.39	17.45	17.14	17.24	9,684,475	-0.11(-0.63%)
Dec 18, 2013	17.14	17.44	17.09	17.35	9,993,187	+0.29(+1.71%)
Dec 17, 2013	16.73	17.12	16.54	17.06	11,796,009	+0.33(+1.95%)
Dec 16, 2013	16.74	16.89	16.67	16.73	5,732,288	+0.11(+0.69%)
Dec 13, 2013	16.63	16.73	16.54	16.62	5,708,128	+0.04(+0.24%)
Dec 12, 2013	16.68	16.71	16.44	16.58	7,265,067	-0.10(-0.62%)
Dec 11, 2013	16.85	16.99	16.49	16.68	8,437,842	-0.03(-0.21%)
Dec 10, 2013	16.33	16.75	16.31	16.72	6,479,228	+0.40(+2.46%)
Dec 09, 2013	16.23	16.51	16.12	16.32	5,332,784	+0.15(+0.96%)
Dec 06, 2013	16.14	16.41	16.08	16.16	7,133,809	+0.28(+1.77%)
Dec 05, 2013	16.08	16.12	15.82	15.88	4,303,286	-0.24(-1.49%)
Dec 04, 2013	16.23	16.32	16.04	16.12	9,252,348	-0.21(-1.26%)
Dec 03, 2013	16.68	16.65	16.31	16.33	5,415,593	-0.33(-1.96%)
Dec 02, 2013	16.48	16.87	16.43	16.65	9,035,230	+0.30(+1.82%)
Nov 29, 2013	16.40	16.43	16.20	16.36	2,558,546	+0.09(+0.53%)
Nov 27, 2013	16.15	16.34	16.08	16.27	6,267,089	+0.17(+1.03%)
Nov 26, 2013	16.11	16.31	16.04	16.11	5,766,352	+0.06(+0.36%)
Nov 25, 2013	15.72	16.06	15.70	16.05	8,488,395	+0.45(+2.86%)
Nov 22, 2013	15.54	15.60	15.25	15.60	5,807,940	+0.30(+1.94%)
Nov 21, 2013	15.11	15.40	14.97	15.30	3,727,120	+0.26(+1.71%)
Nov 20, 2013	15.22	15.29	14.97	15.05	6,426,143	-0.10(-0.68%)
Nov 19, 2013	15.65	15.70	15.13	15.15	6,355,101	-0.50(-3.18%)
Nov 18, 2013	15.78	15.92	15.60	15.65	8,464,949	-0.13(-0.80%)
Nov 15, 2013	15.79	15.96	15.70	15.77	5,818,635	-0.01(-0.04%)
Nov 14, 2013	15.54	15.78	15.42	15.78	6,019,780	+1.02(+6.90%)
Nov 12, 2013	15.17	15.22	14.66	14.76	7,455,467	-0.48(-3.12%)
Nov 11, 2013	14.83	15.38	14.66	15.24	8,867,922	+0.41(+2.74%)
Nov 08, 2013	14.89	15.12	14.65	14.83	14,957,554	-0.11(-0.77%)
Nov 07, 2013	15.74	15.81	14.87	14.94	12,473,060	-0.77(-4.88%)
Nov 06, 2013	15.74	15.81	15.47	15.71	6,335,268	+0.07(+0.48%)
Nov 05, 2013	15.70	15.76	15.43	15.64	4,294,300	-0.07(-0.47%)
Nov 04, 2013	15.62	15.86	15.60	15.71	6,365,552	+0.26(+1.70%)

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.