Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	15.51	15.67	15.17	15.38	4,180,011	-0.43(-2.72%)
Jan 30, 2014	15.55	16.21	15.43	15.81	4,848,928	+0.43(+2.80%)
Jan 29, 2014	15.51	15.93	15.06	15.38	2,455,044	-0.49(-3.09%)
Jan 28, 2014	15.07	15.96	15.06	15.87	3,719,095	+0.77(+5.10%)
Jan 27, 2014	16.18	16.18	14.53	15.10	4,901,729	-0.60(-3.82%)
Jan 24, 2014	15.44	15.84	15.24	15.70	5,524,859	+0.25(+1.62%)
Jan 23, 2014	15.14	15.92	14.81	15.45	9,371,455	+0.85(+5.82%)
Jan 22, 2014	14.51	14.69	13.80	14.60	5,825,161	-0.78(-5.07%)
Jan 21, 2014	15.19	15.39	14.84	15.38	4,251,500	+0.16(+1.05%)
Jan 17, 2014	15.25	15.22	15.22	15.22	10,162,600	+0.98(+6.88%)
Jan 16, 2014	13.59	14.58	13.56	14.24	3,970,183	+0.63(+4.63%)
Jan 15, 2014	13.60	13.64	13.24	13.61	1,615,630	+0.01(+0.07%)
Jan 14, 2014	13.12	13.64	13.08	13.60	1,674,840	+0.51(+3.90%)
Jan 13, 2014	14.12	14.17	12.91	13.09	3,296,493	-0.89(-6.37%)
Jan 10, 2014	12.64	14.03	12.61	13.98	4,410,096	+1.35(+10.69%)
Jan 09, 2014	12.43	12.75	12.34	12.63	1,515,283	+0.20(+1.61%)
Jan 08, 2014	12.47	12.62	12.32	12.43	1,360,991	-0.04(-0.32%)
Jan 07, 2014	12.39	12.50	12.20	12.47	1,826,872	+0.31(+2.55%)
Jan 06, 2014	12.85	12.89	12.10	12.16	3,571,786	-0.67(-5.22%)
Jan 03, 2014	12.73	12.98	12.50	12.83	1,997,517	+0.20(+1.58%)
Jan 02, 2014	13.14	13.14	12.55	12.63	2,239,109	-0.32(-2.47%)
Dec 31, 2013	13.03	12.95	12.95	12.95	1,935,200	+0.18(+1.41%)
Dec 30, 2013	12.68	12.89	12.58	12.77	1,543,589	+0.11(+0.87%)
Dec 27, 2013	13.16	13.27	12.61	12.66	1,612,581	-0.45(-3.43%)
Dec 26, 2013	13.03	13.27	12.99	13.11	916,419	+0.10(+0.77%)
Dec 24, 2013	12.97	13.15	12.88	13.01	623,679	+0.03(+0.23%)
Dec 23, 2013	13.10	13.36	12.87	12.98	1,573,539	-0.04(-0.31%)
Dec 20, 2013	13.29	13.53	12.93	13.02	4,641,094	-0.34(-2.54%)
Dec 19, 2013	12.97	13.58	12.95	13.36	2,843,280	+0.37(+2.85%)
Dec 18, 2013	12.88	13.11	12.62	12.99	4,996,689	+0.53(+4.25%)
Dec 17, 2013	12.53	12.67	12.31	12.46	1,297,081	-0.04(-0.32%)
Dec 16, 2013	12.20	12.53	12.17	12.50	2,132,429	+0.33(+2.71%)
Dec 13, 2013	12.29	12.47	12.10	12.17	1,073,390	-0.06(-0.49%)
Dec 12, 2013	12.08	12.47	12.05	12.23	1,391,585	+0.12(+0.99%)
Dec 11, 2013	12.77	12.92	11.96	12.11	2,576,624	-0.65(-5.09%)
Dec 10, 2013	12.53	12.87	12.44	12.76	1,294,035	+0.17(+1.35%)
Dec 09, 2013	12.80	12.94	12.41	12.59	1,296,551	-0.16(-1.25%)
Dec 06, 2013	13.21	13.51	12.59	12.75	0	-0.19(-1.47%)
Dec 05, 2013	14.56	14.84	12.51	12.94	8,249,535	-1.74(-11.85%)
Dec 04, 2013	14.42	14.80	14.36	14.68	0	+0.21(+1.45%)
Dec 03, 2013	14.46	14.59	14.24	14.47	2,694,220	-0.12(-0.82%)
Dec 02, 2013	13.99	14.87	13.91	14.59	5,514,797	+0.70(+5.04%)
Nov 29, 2013	13.30	14.10	13.21	13.89	0	+0.61(+4.59%)
Nov 27, 2013	13.29	13.40	12.92	13.28	0	-0.04(-0.30%)
Nov 26, 2013	12.74	13.37	12.60	13.32	2,522,502	+0.56(+4.39%)
Nov 25, 2013	13.00	13.04	12.67	12.76	1,465,572	-0.09(-0.70%)
Nov 22, 2013	12.84	13.00	12.69	12.85	0	+0.04(+0.31%)
Nov 21, 2013	12.37	12.85	12.36	12.81	1,982,768	+0.49(+3.98%)
Nov 20, 2013	12.37	12.59	12.18	12.32	0	-0.08(-0.65%)
Nov 19, 2013	12.27	12.64	12.22	12.40	1,987,695	+0.18(+1.47%)
Nov 18, 2013	12.78	12.83	12.14	12.22	1,914,778	-0.54(-4.23%)
Nov 15, 2013	12.61	12.84	12.54	12.76	0	+0.16(+1.27%)
Nov 14, 2013	12.94	13.00	12.35	12.60	2,410,031	-0.09(-0.71%)
Nov 13, 2013	12.84	12.99	12.52	12.69	0	-0.38(-2.91%)
Nov 12, 2013	12.35	13.13	12.35	13.07	0	+0.59(+4.73%)
Nov 11, 2013	13.00	13.00	12.16	12.48	3,828,415	-0.51(-3.93%)
Nov 08, 2013	13.23	13.43	12.54	12.99	0	-0.21(-1.55%)
Nov 07, 2013	14.45	14.75	13.13	13.20	6,985,570	-1.08(-7.60%)
Nov 06, 2013	13.34	14.49	13.11	14.28	9,323,282	+1.10(+8.35%)
Nov 05, 2013	13.01	14.07	12.67	13.18	14,661,786	+2.08(+18.73%)
Nov 04, 2013	11.10	11.33	10.83	11.10	2,927,209	+0.46(+4.32%)

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.