Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	13.30	13.59	13.22	13.44	85,580,640	-0.01(-0.09%)
Jan 30, 2014	13.53	13.55	13.31	13.45	72,081,616	+0.02(+0.12%)
Jan 29, 2014	13.07	13.53	12.91	13.44	206,115,536	-0.16(-1.16%)
Jan 28, 2014	13.51	13.64	13.45	13.59	62,050,356	+0.08(+0.57%)
Jan 27, 2014	13.52	13.61	13.48	13.52	76,785,752	+0.04(+0.27%)
Jan 24, 2014	13.65	13.83	13.48	13.48	82,830,536	-0.15(-1.12%)
Jan 23, 2014	13.40	13.63	13.38	13.63	70,561,960	+0.19(+1.38%)
Jan 22, 2014	13.55	13.58	13.44	13.45	43,133,452	-0.09(-0.69%)
Jan 21, 2014	13.65	13.71	13.39	13.54	72,875,496	-0.05(-0.39%)
Jan 17, 2014	13.73	13.59	13.59	13.59	59,306,544	-0.10(-0.77%)
Jan 16, 2014	13.67	13.75	13.64	13.70	40,239,960	+0.07(+0.50%)
Jan 15, 2014	13.50	13.71	13.50	13.63	63,929,096	+0.12(+0.93%)
Jan 14, 2014	13.44	13.53	13.38	13.50	56,704,196	+0.07(+0.54%)
Jan 13, 2014	13.55	13.57	13.39	13.43	72,585,304	-0.13(-0.95%)
Jan 10, 2014	13.61	13.64	13.52	13.56	62,968,712	+0.03(+0.24%)
Jan 09, 2014	13.81	13.81	13.52	13.53	89,444,808	-0.28(-2.04%)
Jan 08, 2014	13.90	13.96	13.75	13.81	93,528,776	-0.10(-0.73%)
Jan 07, 2014	13.98	13.99	13.89	13.91	64,545,868	-0.00(-0.03%)
Jan 06, 2014	13.94	13.95	13.85	13.92	52,174,320	+0.06(+0.46%)
Jan 03, 2014	13.99	14.00	13.78	13.85	61,857,984	-0.06(-0.43%)
Jan 02, 2014	14.03	14.05	13.91	13.91	50,777,216	-0.08(-0.60%)
Dec 31, 2013	14.00	14.00	14.00	14.00	46,289,388	-0.02(-0.11%)
Dec 30, 2013	13.94	14.05	13.94	14.01	36,295,348	+0.01(+0.06%)
Dec 27, 2013	13.96	14.03	13.92	14.00	35,455,764	+0.01(+0.06%)
Dec 26, 2013	13.92	14.00	13.91	14.00	27,691,290	+0.08(+0.60%)
Dec 24, 2013	13.83	13.92	13.81	13.91	19,997,644	+0.10(+0.75%)
Dec 23, 2013	13.72	13.84	13.70	13.81	49,981,936	+0.16(+1.14%)
Dec 20, 2013	13.72	13.78	13.64	13.65	85,472,496	-0.06(-0.44%)
Dec 19, 2013	13.65	13.72	13.59	13.71	50,255,320	+0.03(+0.20%)
Dec 18, 2013	13.48	13.71	13.38	13.68	64,879,928	+0.21(+1.57%)
Dec 17, 2013	13.63	13.65	13.44	13.47	58,912,156	-0.12(-0.88%)
Dec 16, 2013	13.56	13.74	13.56	13.59	53,559,032	+0.12(+0.89%)
Dec 13, 2013	13.47	13.51	13.37	13.47	62,467,536	-0.02(-0.12%)
Dec 12, 2013	13.55	13.59	13.43	13.49	55,046,040	-0.02(-0.18%)
Dec 11, 2013	13.70	13.71	13.50	13.51	68,999,688	-0.18(-1.31%)
Dec 10, 2013	13.85	13.90	13.69	13.69	46,195,568	-0.12(-0.84%)
Dec 09, 2013	13.74	13.82	13.64	13.81	45,309,012	+0.06(+0.46%)
Dec 06, 2013	13.74	13.76	13.65	13.74	49,105,972	+0.11(+0.82%)
Dec 05, 2013	13.70	13.76	13.62	13.63	63,026,780	-0.14(-1.01%)
Dec 04, 2013	13.67	13.79	13.61	13.77	68,283,544	-0.06(-0.40%)
Dec 03, 2013	13.84	13.85	13.74	13.83	44,039,100	-0.02(-0.17%)
Dec 02, 2013	14.00	14.02	13.85	13.85	59,548,856	-0.16(-1.16%)
Nov 29, 2013	14.12	14.14	14.01	14.02	23,325,544	-0.08(-0.56%)
Nov 27, 2013	14.05	14.10	14.01	14.09	28,818,964	+0.05(+0.37%)
Nov 26, 2013	14.09	14.15	14.04	14.04	35,340,648	-0.04(-0.25%)
Nov 25, 2013	14.11	14.15	14.06	14.08	35,218,448	-0.02(-0.14%)
Nov 22, 2013	14.04	14.10	13.95	14.10	40,401,004	+0.05(+0.34%)
Nov 21, 2013	14.11	14.16	14.00	14.05	57,824,944	-0.04(-0.28%)
Nov 20, 2013	14.28	14.30	14.06	14.09	43,817,228	-0.13(-0.90%)
Nov 19, 2013	14.19	14.26	14.15	14.22	31,339,182	+0.05(+0.34%)
Nov 18, 2013	14.12	14.19	14.08	14.17	37,768,248	+0.07(+0.48%)
Nov 15, 2013	13.98	14.12	13.97	14.10	44,431,696	+0.11(+0.77%)
Nov 14, 2013	13.97	14.08	13.96	14.00	34,795,396	-0.00(-0.03%)
Nov 12, 2013	13.99	14.06	13.92	14.00	50,011,888	+0.06(+0.40%)
Nov 11, 2013	13.99	14.03	13.92	13.94	30,977,662	-0.06(-0.40%)
Nov 08, 2013	13.93	14.00	13.76	14.00	74,833,360	+0.02(+0.17%)
Nov 07, 2013	14.26	14.26	13.94	13.98	73,499,024	-0.28(-1.98%)
Nov 06, 2013	14.24	14.33	14.22	14.26	52,394,932	+0.12(+0.82%)
Nov 05, 2013	14.43	14.46	14.14	14.14	84,319,792	-0.37(-2.52%)
Nov 04, 2013	14.51	14.53	14.40	14.51	50,288,060	+0.08(+0.58%)

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.