Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	15.69	15.96	15.43	15.45	12,491,498	-0.41(-2.59%)
Jan 30, 2014	14.12	15.89	13.98	15.86	18,623,236	+2.53(+18.96%)
Jan 29, 2014	13.22	13.40	13.21	13.34	5,896,682	-0.04(-0.32%)
Jan 28, 2014	12.97	13.42	12.97	13.38	5,764,132	+0.41(+3.17%)
Jan 27, 2014	13.27	13.46	12.89	12.97	7,281,873	-0.31(-2.36%)
Jan 24, 2014	13.58	13.64	13.27	13.28	5,199,071	-0.45(-3.31%)
Jan 23, 2014	14.12	14.16	13.62	13.73	5,193,754	-0.52(-3.66%)
Jan 22, 2014	14.22	14.38	14.15	14.26	2,828,250	+0.02(+0.13%)
Jan 21, 2014	14.21	14.31	14.04	14.24	2,418,680	+0.06(+0.43%)
Jan 17, 2014	14.38	14.18	14.18	14.18	2,410,780	-0.22(-1.53%)
Jan 16, 2014	14.48	14.59	14.31	14.40	2,156,277	-0.13(-0.89%)
Jan 15, 2014	14.32	14.59	14.32	14.53	2,689,646	+0.21(+1.46%)
Jan 14, 2014	14.10	14.39	14.08	14.32	3,750,788	+0.26(+1.83%)
Jan 13, 2014	14.30	14.46	13.89	14.06	4,279,625	-0.35(-2.43%)
Jan 10, 2014	14.41	14.50	14.29	14.41	3,256,196	+0.07(+0.51%)
Jan 09, 2014	14.54	14.62	14.23	14.34	3,716,622	-0.20(-1.39%)
Jan 08, 2014	14.51	14.61	14.37	14.54	5,146,068	+0.01(+0.08%)
Jan 07, 2014	14.60	14.69	14.48	14.53	2,765,446	+0.02(+0.17%)
Jan 06, 2014	14.68	14.84	14.46	14.50	6,267,223	-0.13(-0.92%)
Jan 03, 2014	14.39	14.70	14.39	14.64	4,414,259	+0.26(+1.79%)
Jan 02, 2014	14.30	14.41	14.22	14.38	6,112,492	+0.08(+0.56%)
Dec 31, 2013	14.33	14.30	14.30	14.30	3,523,047	-0.05(-0.34%)
Dec 30, 2013	14.42	14.48	14.31	14.35	2,448,095	-0.11(-0.76%)
Dec 27, 2013	14.54	14.61	14.44	14.46	3,727,450	-0.13(-0.88%)
Dec 26, 2013	14.12	14.63	14.10	14.59	6,182,368	+0.44(+3.12%)
Dec 24, 2013	14.07	14.18	13.95	14.15	1,221,090	+0.06(+0.39%)
Dec 23, 2013	13.84	14.15	13.78	14.09	5,407,726	+0.34(+2.50%)
Dec 20, 2013	13.53	13.95	13.45	13.75	18,796,524	+0.21(+1.54%)
Dec 19, 2013	13.58	13.68	13.51	13.54	5,003,096	-0.04(-0.32%)
Dec 18, 2013	13.53	13.64	13.11	13.58	6,079,868	+0.04(+0.32%)
Dec 17, 2013	13.61	13.61	13.33	13.54	5,126,359	-0.09(-0.63%)
Dec 16, 2013	13.60	13.73	13.53	13.62	6,203,119	-0.02(-0.18%)
Dec 13, 2013	13.50	13.69	13.45	13.65	4,315,654	+0.17(+1.23%)
Dec 12, 2013	13.54	13.57	13.32	13.48	5,381,858	-0.04(-0.32%)
Dec 11, 2013	13.81	13.91	13.47	13.53	6,371,592	-0.29(-2.09%)
Dec 10, 2013	13.57	13.85	13.56	13.81	4,378,367	+0.17(+1.26%)
Dec 09, 2013	13.63	13.72	13.54	13.64	4,065,759	-0.01(-0.04%)
Dec 06, 2013	13.36	13.69	13.21	13.65	8,031,565	+0.42(+3.20%)
Dec 05, 2013	13.80	13.80	13.15	13.23	9,474,988	-0.60(-4.31%)
Dec 04, 2013	13.70	14.02	13.55	13.82	8,090,927	+0.09(+0.67%)
Dec 03, 2013	14.22	14.31	13.68	13.73	9,403,960	-0.62(-4.32%)
Dec 02, 2013	14.27	14.57	14.21	14.35	4,658,976	+0.13(+0.91%)
Nov 29, 2013	14.35	14.42	14.15	14.22	2,596,754	-0.13(-0.94%)
Nov 27, 2013	14.32	14.46	14.24	14.35	4,589,056	+0.04(+0.26%)
Nov 26, 2013	14.50	14.58	14.26	14.32	5,906,025	-0.18(-1.27%)
Nov 25, 2013	14.75	14.83	14.43	14.50	5,317,998	-0.28(-1.91%)
Nov 22, 2013	14.55	14.82	14.51	14.78	5,489,024	+0.26(+1.77%)
Nov 21, 2013	14.27	14.61	14.25	14.53	5,363,085	+0.28(+1.98%)
Nov 20, 2013	14.36	14.51	14.22	14.24	5,373,898	-0.12(-0.81%)
Nov 19, 2013	14.40	14.56	14.33	14.36	6,238,809	+0.04(+0.26%)
Nov 18, 2013	14.50	14.61	14.23	14.32	9,787,430	-0.29(-2.02%)
Nov 15, 2013	14.00	14.84	13.99	14.62	17,503,776	+0.60(+4.25%)
Nov 14, 2013	13.56	14.14	13.56	14.02	9,143,511	+0.47(+3.48%)
Nov 13, 2013	13.23	13.69	13.20	13.55	5,975,127	+0.23(+1.74%)
Nov 12, 2013	13.24	13.39	13.16	13.32	7,357,980	+0.09(+0.64%)
Nov 11, 2013	13.00	13.24	12.97	13.24	15,945,771	+0.21(+1.59%)
Nov 08, 2013	12.97	13.15	12.94	13.03	5,575,279	+0.05(+0.42%)
Nov 07, 2013	13.25	13.39	12.94	12.97	6,024,153	-0.30(-2.25%)
Nov 06, 2013	13.30	13.40	13.17	13.27	7,807,734	+0.01(+0.05%)
Nov 05, 2013	13.23	13.35	13.10	13.27	5,269,969	-0.05(-0.37%)
Nov 04, 2013	13.10	13.45	13.08	13.31	6,804,787	+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.