Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	16.84	17.04	16.71	16.93	0	-0.66(-3.78%)
Jan 30, 2014	17.61	17.62	17.52	17.59	19,682	-0.19(-1.04%)
Jan 29, 2014	17.75	17.94	17.71	17.78	45,883	-0.05(-0.28%)
Jan 28, 2014	17.72	17.84	17.67	17.83	26,596	+0.27(+1.54%)
Jan 27, 2014	17.47	17.56	17.33	17.56	109,520	-0.19(-1.07%)
Jan 24, 2014	17.90	17.90	17.70	17.75	0	-0.49(-2.69%)
Jan 23, 2014	18.36	18.36	18.07	18.24	105,945	+0.56(+3.18%)
Jan 22, 2014	17.80	17.85	17.61	17.68	163,403	-0.25(-1.40%)
Jan 21, 2014	17.85	17.95	17.77	17.93	76,722	-0.33(-1.81%)
Jan 17, 2014		18.26	18.26	18.26	0	-0.22(-1.19%)
Jan 16, 2014	18.60	18.69	18.30	18.48	33,461	-0.27(-1.44%)
Jan 15, 2014	18.43	18.91	18.65	18.75	160,641	+0.32(+1.74%)
Jan 14, 2014	18.34	18.44	18.15	18.43	42,935	-0.09(-0.46%)
Jan 13, 2014	18.50	18.70	18.50	18.52	76,195	+0.69(+3.84%)
Jan 10, 2014	17.70	17.83	17.63	17.83	29,381	+0.20(+1.13%)
Jan 09, 2014	17.95	17.95	17.40	17.63	84,088	+0.13(+0.74%)
Jan 08, 2014	17.40	17.50	17.40	17.50	326,267	+0.60(+3.55%)
Jan 07, 2014	16.71	17.02	16.68	16.90	1,346,021	+0.93(+5.86%)
Jan 06, 2014	15.87	15.99	15.85	15.96	23,391	+0.62(+4.01%)
Jan 03, 2014	15.35	15.40	15.35	15.35	0	-0.27(-1.73%)
Jan 02, 2014	15.89	15.95	15.60	15.62	59,183	-0.68(-4.17%)
Dec 31, 2013		16.30	16.30	16.30	0	+0.08(+0.49%)
Dec 30, 2013	16.13	16.22	16.13	16.22	23,384	+0.13(+0.81%)
Dec 27, 2013	16.11	16.12	16.05	16.09	0	+0.22(+1.39%)
Dec 26, 2013	15.65	15.87	15.63	15.87	25,458	+0.17(+1.08%)
Dec 24, 2013	15.66	15.71	15.63	15.70	5,184	+0.04(+0.26%)
Dec 23, 2013	15.59	15.66	15.57	15.66	32,009	+0.14(+0.90%)
Dec 20, 2013	15.44	15.52	15.44	15.52	0	+0.02(+0.13%)
Dec 19, 2013	15.36	15.50	15.35	15.50	25,393	-0.02(-0.13%)
Dec 18, 2013	15.41	15.52	15.30	15.52	44,486	+0.12(+0.78%)
Dec 17, 2013	15.41	15.41	15.27	15.40	29,868	+0.18(+1.18%)
Dec 16, 2013	15.31	15.38	15.22	15.22	127,878	+0.43(+2.91%)
Dec 13, 2013	14.72	14.79	14.70	14.79	0	-0.06(-0.40%)
Dec 12, 2013	14.83	14.90	14.75	14.85	26,346	-0.40(-2.62%)
Dec 11, 2013	15.31	15.32	15.16	15.25	12,325	+0.07(+0.46%)
Dec 10, 2013	15.15	15.26	15.10	15.18	22,221	+0.44(+2.99%)
Dec 09, 2013	14.62	14.74	14.62	14.74	21,838	+0.28(+1.94%)
Dec 06, 2013	14.40	14.46	14.32	14.46	9,430	+0.28(+1.97%)
Dec 05, 2013	14.33	14.34	14.09	14.18	15,175	-0.19(-1.32%)
Dec 04, 2013	14.15	14.40	14.12	14.37	26,783	+0.19(+1.34%)
Dec 03, 2013	14.27	14.40	14.11	14.18	50,516	-0.59(-3.99%)
Dec 02, 2013	14.73	14.84	14.69	14.77	76,555	-0.15(-1.01%)
Nov 29, 2013	14.85	15.00	14.85	14.92	50,953	+0.45(+3.11%)
Nov 27, 2013	14.27	14.49	14.27	14.47	68,032	+0.19(+1.33%)
Nov 26, 2013	14.17	14.28	14.16	14.28	10,142	+0.20(+1.43%)
Nov 25, 2013	14.11	14.15	14.06	14.08	15,296	+0.12(+0.85%)
Nov 22, 2013	13.96	14.04	13.92	13.96	19,140	+0.05(+0.32%)
Nov 21, 2013	13.82	13.93	13.82	13.91	183,563	+0.61(+4.58%)
Nov 20, 2013	13.54	13.54	13.26	13.30	145,886	-0.30(-2.24%)
Nov 19, 2013	13.60	13.67	13.56	13.61	43,032	-0.07(-0.51%)
Nov 18, 2013	13.76	13.80	13.67	13.68	20,398	+0.18(+1.33%)
Nov 15, 2013	13.46	13.51	13.43	13.50	5,003	+0.08(+0.60%)
Nov 14, 2013	13.50	13.51	13.39	13.42	34,449	-0.48(-3.45%)
Nov 12, 2013	13.86	13.94	13.84	13.90	14,207	-0.05(-0.36%)
Nov 11, 2013	13.97	13.97	13.90	13.95	41,771	+0.00(+0.00%)
Nov 08, 2013	13.87	13.95	13.84	13.95	25,199	+0.42(+3.10%)
Nov 07, 2013	13.10	13.60	12.60	13.53	21,360	+0.95(+7.55%)
Nov 06, 2013	12.62	12.66	12.54	12.58	26,515	+0.01(+0.08%)
Nov 05, 2013	12.53	12.58	12.43	12.57	49,858	-0.19(-1.49%)
Nov 04, 2013	12.86	12.87	12.73	12.76	137,604	-0.08(-0.63%)

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.