Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	15.55	15.82	15.55	15.76	60,238,924	-0.05(-0.30%)
Jan 30, 2014	15.66	15.82	15.56	15.81	59,401,324	+0.23(+1.51%)
Jan 29, 2014	15.55	15.71	15.54	15.58	49,153,060	-0.07(-0.46%)
Jan 28, 2014	15.74	15.83	15.61	15.65	57,580,100	-0.18(-1.14%)
Jan 27, 2014	15.66	15.91	15.66	15.83	84,022,160	-0.14(-0.90%)
Jan 24, 2014	16.12	16.22	15.95	15.97	57,336,424	-0.26(-1.60%)
Jan 23, 2014	16.33	16.44	16.16	16.23	51,436,352	-0.20(-1.23%)
Jan 22, 2014	16.48	16.51	16.39	16.43	42,667,736	+0.01(+0.04%)
Jan 21, 2014	16.48	16.51	16.29	16.43	46,451,924	+0.06(+0.40%)
Jan 17, 2014	16.25	16.36	16.36	16.36	61,639,788	-0.03(-0.18%)
Jan 16, 2014	16.44	16.48	16.28	16.39	54,072,492	+0.00(+0.00%)
Jan 15, 2014	16.12	16.55	16.13	16.39	85,824,232	+0.27(+1.65%)
Jan 14, 2014	16.07	16.20	15.97	16.12	61,571,968	+0.16(+0.99%)
Jan 13, 2014	16.11	16.42	15.93	15.97	82,829,424	-0.02(-0.14%)
Jan 10, 2014	15.99	16.03	15.82	15.99	42,143,552	+0.09(+0.59%)
Jan 09, 2014	16.04	16.05	15.77	15.89	44,189,304	-0.15(-0.91%)
Jan 08, 2014	16.04	16.09	15.94	16.04	53,309,544	-0.01(-0.08%)
Jan 07, 2014	16.02	16.12	15.94	16.05	51,884,932	+0.22(+1.36%)
Jan 06, 2014	15.80	15.99	15.78	15.84	47,440,332	+0.02(+0.14%)
Jan 03, 2014	15.89	15.92	15.71	15.81	50,495,232	-0.01(-0.09%)
Jan 02, 2014	15.95	16.04	15.76	15.83	61,643,252	-0.19(-1.17%)
Dec 31, 2013	15.89	16.02	16.02	16.02	46,553,020	+0.13(+0.81%)
Dec 30, 2013	15.71	15.94	15.71	15.89	38,778,744	+0.16(+1.04%)
Dec 27, 2013	15.56	15.74	15.55	15.72	33,753,060	+0.16(+1.01%)
Dec 26, 2013	15.51	15.62	15.51	15.57	23,895,114	+0.08(+0.51%)
Dec 24, 2013	15.32	15.54	15.31	15.49	25,729,774	+0.09(+0.56%)
Dec 23, 2013	15.17	15.44	15.15	15.40	57,646,656	+0.31(+2.08%)
Dec 20, 2013	15.04	15.17	14.97	15.09	89,830,736	+0.04(+0.29%)
Dec 19, 2013	15.02	15.05	14.83	15.04	51,266,192	+0.05(+0.33%)
Dec 18, 2013	14.91	15.02	14.65	14.99	77,675,720	+0.06(+0.38%)
Dec 17, 2013	14.82	15.09	14.77	14.94	63,356,152	+0.17(+1.16%)
Dec 16, 2013	14.52	14.82	14.46	14.77	74,313,296	+0.31(+2.17%)
Dec 13, 2013	14.67	14.69	14.44	14.45	72,670,936	-0.19(-1.32%)
Dec 12, 2013	14.87	14.87	14.47	14.64	97,354,888	-0.26(-1.77%)
Dec 11, 2013	14.99	15.00	14.74	14.91	92,470,784	-0.24(-1.56%)
Dec 10, 2013	15.19	15.24	15.10	15.14	64,254,188	-0.01(-0.05%)
Dec 09, 2013	15.19	15.23	15.14	15.15	58,005,140	-0.04(-0.28%)
Dec 06, 2013	15.08	15.22	15.04	15.19	0	+0.26(+1.77%)
Dec 05, 2013	15.14	15.21	14.92	14.93	86,474,184	-0.24(-1.59%)
Dec 04, 2013	15.06	15.24	15.04	15.17	62,324,172	-0.01(-0.05%)
Dec 03, 2013	15.03	15.18	15.03	15.18	73,463,688	+0.12(+0.81%)
Dec 02, 2013	15.20	15.21	15.04	15.06	49,524,820	-0.11(-0.75%)
Nov 29, 2013	15.27	15.31	15.14	15.17	0	-0.01(-0.09%)
Nov 27, 2013	15.20	15.24	15.10	15.19	0	+0.04(+0.28%)
Nov 26, 2013	15.21	15.29	15.05	15.14	68,028,624	-0.04(-0.28%)
Nov 25, 2013	15.32	15.37	15.19	15.19	52,581,992	-0.14(-0.89%)
Nov 22, 2013	15.29	15.35	15.22	15.32	0	-0.01(-0.05%)
Nov 21, 2013	15.25	15.34	15.17	15.33	56,953,568	+0.17(+1.13%)
Nov 20, 2013	15.33	15.33	15.15	15.16	62,038,588	-0.14(-0.89%)
Nov 19, 2013	15.22	15.38	15.08	15.29	79,856,208	+0.09(+0.61%)
Nov 18, 2013	15.42	15.51	15.14	15.20	92,296,424	-0.17(-1.14%)
Nov 15, 2013	15.32	15.49	15.18	15.38	0	+0.12(+0.80%)
Nov 14, 2013	14.95	15.31	14.83	15.26	338,934,496	-1.88(-10.96%)
Nov 13, 2013	16.85	17.14	16.79	17.13	83,779,440	+0.19(+1.12%)
Nov 12, 2013	16.73	17.02	16.73	16.94	53,109,628	+0.20(+1.22%)
Nov 11, 2013	16.78	16.84	16.71	16.74	31,774,858	-0.05(-0.28%)
Nov 08, 2013	16.62	16.79	16.48	16.79	0	+0.29(+1.73%)
Nov 07, 2013	16.72	16.82	16.47	16.50	49,695,044	-0.12(-0.73%)
Nov 06, 2013	16.57	16.69	16.44	16.62	67,564,272	+0.15(+0.93%)
Nov 05, 2013	16.14	16.60	16.01	16.47	64,621,952	+0.35(+2.15%)
Nov 04, 2013	16.10	16.17	16.01	16.12	40,058,464	+0.01(+0.07%)

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.