Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	20.54	20.54	19.61	19.82	4,503,480	-0.89(-4.30%)
Jan 30, 2014	19.88	21.11	19.88	20.71	4,880,559	+0.81(+4.09%)
Jan 29, 2014	20.40	20.41	19.88	19.89	1,988,610	-0.59(-2.86%)
Jan 28, 2014	20.03	20.61	19.87	20.48	2,030,223	+0.58(+2.91%)
Jan 27, 2014	20.09	20.27	19.24	19.90	3,009,606	-0.23(-1.16%)
Jan 24, 2014	20.57	20.65	20.01	20.13	3,768,849	-0.46(-2.23%)
Jan 23, 2014	20.97	20.99	20.37	20.59	2,985,120	-0.08(-0.39%)
Jan 22, 2014	20.60	20.78	20.37	20.67	3,369,150	+0.18(+0.89%)
Jan 21, 2014	20.94	21.00	20.41	20.49	2,730,612	-0.47(-2.24%)
Jan 17, 2014	21.27	20.96	20.96	20.96	2,910,000	-0.26(-1.24%)
Jan 16, 2014	20.97	21.45	20.86	21.22	2,781,180	+0.26(+1.22%)
Jan 15, 2014	20.21	21.28	20.18	20.97	7,175,937	+0.76(+3.76%)
Jan 14, 2014	19.73	20.22	19.73	20.21	2,851,215	+0.52(+2.62%)
Jan 13, 2014	20.08	20.08	18.99	19.69	5,699,298	-0.53(-2.61%)
Jan 10, 2014	20.22	20.42	19.92	20.22	2,793,474	+0.00(+0.02%)
Jan 09, 2014	20.02	20.25	19.89	20.21	2,747,163	+0.20(+0.98%)
Jan 08, 2014	19.88	20.09	19.56	20.02	3,443,235	+0.02(+0.10%)
Jan 07, 2014	19.88	20.16	19.45	20.00	6,908,385	+0.72(+3.72%)
Jan 06, 2014	19.09	19.49	19.09	19.28	3,989,748	+0.13(+0.70%)
Jan 03, 2014	18.72	19.29	18.69	19.15	4,414,776	+0.59(+3.20%)
Jan 02, 2014	18.90	18.99	18.23	18.55	3,775,845	-0.60(-3.15%)
Dec 31, 2013	19.12	19.16	19.16	19.16	1,279,800	-0.01(-0.03%)
Dec 30, 2013	19.20	19.30	19.13	19.16	1,586,562	-0.10(-0.54%)
Dec 27, 2013	18.67	19.27	18.55	19.27	2,318,802	+0.53(+2.85%)
Dec 26, 2013	19.04	19.04	18.63	18.73	2,036,589	-0.22(-1.14%)
Dec 24, 2013	18.89	19.02	18.70	18.95	1,100,589	+0.10(+0.55%)
Dec 23, 2013	18.81	19.12	18.60	18.85	2,962,935	+0.03(+0.14%)
Dec 20, 2013	18.87	19.20	18.61	18.82	6,333,015	-0.35(-1.81%)
Dec 19, 2013	18.76	19.19	18.67	19.17	3,754,095	+0.27(+1.45%)
Dec 18, 2013	18.54	18.96	18.48	18.89	3,651,222	+0.28(+1.50%)
Dec 17, 2013	18.22	18.66	18.04	18.61	4,401,930	+0.37(+2.03%)
Dec 16, 2013	17.93	18.26	17.73	18.24	4,647,561	+0.26(+1.46%)
Dec 13, 2013	17.33	18.04	17.33	17.98	5,701,533	+0.62(+3.55%)
Dec 12, 2013	17.23	17.56	17.20	17.36	3,032,640	+0.15(+0.89%)
Dec 11, 2013	17.29	17.46	17.08	17.21	3,113,559	-0.12(-0.71%)
Dec 10, 2013	17.38	17.45	17.19	17.33	3,107,178	-0.06(-0.36%)
Dec 09, 2013	17.26	17.50	17.16	17.40	5,445,360	+0.14(+0.81%)
Dec 06, 2013	16.67	17.30	16.61	17.26	4,656,087	+0.64(+3.83%)
Dec 05, 2013	16.57	16.82	16.52	16.62	3,434,838	-0.04(-0.24%)
Dec 04, 2013	16.27	16.67	16.11	16.66	2,292,498	+0.38(+2.31%)
Dec 03, 2013	16.31	16.56	16.18	16.28	2,181,414	-0.21(-1.29%)
Dec 02, 2013	16.38	16.78	16.03	16.50	6,207,378	-0.15(-0.92%)
Nov 29, 2013	16.75	16.75	16.40	16.65	1,368,741	+0.03(+0.16%)
Nov 27, 2013	16.47	16.78	16.34	16.62	4,374,291	+0.13(+0.77%)
Nov 26, 2013	16.74	16.81	16.01	16.50	11,609,097	+1.13(+7.35%)
Nov 25, 2013	15.20	15.41	15.12	15.37	5,579,745	+0.27(+1.77%)
Nov 22, 2013	14.99	15.12	14.94	15.10	1,577,088	+0.13(+0.85%)
Nov 21, 2013	14.65	15.01	14.65	14.97	2,065,026	+0.31(+2.14%)
Nov 20, 2013	14.78	14.88	14.51	14.66	1,371,771	+0.02(+0.16%)
Nov 19, 2013	14.75	14.75	14.40	14.64	2,123,196	-0.18(-1.21%)
Nov 18, 2013	15.24	15.24	14.75	14.82	6,409,410	-0.42(-2.76%)
Nov 15, 2013	14.05	15.32	13.96	15.24	7,793,103	+1.17(+8.32%)
Nov 14, 2013	13.77	14.07	13.60	14.07	3,650,571	+0.31(+2.23%)
Nov 12, 2013	13.96	14.01	13.75	13.76	1,301,190	-0.20(-1.41%)
Nov 11, 2013	13.62	14.00	13.62	13.96	2,389,815	+0.29(+2.15%)
Nov 08, 2013	13.85	13.87	13.50	13.66	3,078,840	-0.10(-0.73%)
Nov 07, 2013	14.02	14.11	13.67	13.76	2,456,073	-0.17(-1.24%)
Nov 06, 2013	13.95	14.13	13.78	13.94	1,925,409	+0.09(+0.67%)
Nov 05, 2013	14.16	14.17	13.83	13.84	1,561,800	-0.30(-2.14%)
Nov 04, 2013	14.00	14.16	13.84	14.15	1,466,385	+0.17(+1.22%)

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.