Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	20.00	20.16	19.79	20.02	3,087,639	-0.33(-1.62%)
Jan 30, 2014	20.08	20.39	19.99	20.35	2,902,513	+0.45(+2.26%)
Jan 29, 2014	20.25	20.25	19.82	19.90	5,110,640	-0.47(-2.31%)
Jan 28, 2014	20.23	20.47	20.09	20.37	4,276,399	+0.30(+1.49%)
Jan 27, 2014	21.30	21.32	20.06	20.07	7,508,316	-0.90(-4.29%)
Jan 24, 2014	21.33	21.60	20.18	20.97	10,078,719	-0.07(-0.33%)
Jan 23, 2014	21.38	21.47	20.54	21.04	6,606,900	-0.47(-2.19%)
Jan 22, 2014	21.38	21.58	21.33	21.51	3,588,881	+0.18(+0.84%)
Jan 21, 2014	21.21	21.59	21.13	21.33	4,435,978	+0.31(+1.47%)
Jan 17, 2014	21.30	21.02	21.02	21.02	3,051,600	-0.27(-1.27%)
Jan 16, 2014	21.06	21.48	21.05	21.29	2,637,376	+0.10(+0.47%)
Jan 15, 2014	20.95	21.22	20.95	21.19	2,816,526	+0.24(+1.15%)
Jan 14, 2014	20.66	20.98	20.51	20.95	2,462,658	+0.40(+1.95%)
Jan 13, 2014	20.87	20.98	20.50	20.55	2,596,079	-0.36(-1.72%)
Jan 10, 2014	21.00	21.10	20.77	20.91	2,657,282	-0.03(-0.14%)
Jan 09, 2014	20.92	21.08	20.80	20.94	2,543,615	+0.23(+1.11%)
Jan 08, 2014	20.67	20.84	20.56	20.71	3,663,742	+0.03(+0.12%)
Jan 07, 2014	20.39	20.76	20.30	20.68	3,985,845	+0.41(+2.05%)
Jan 06, 2014	20.33	20.57	20.19	20.27	4,826,211	-0.03(-0.15%)
Jan 03, 2014	19.86	20.35	19.83	20.30	3,360,212	+0.49(+2.47%)
Jan 02, 2014	19.71	19.86	19.58	19.81	3,114,111	+0.17(+0.87%)
Dec 31, 2013	19.41	19.64	19.64	19.64	1,812,900	+0.27(+1.39%)
Dec 30, 2013	19.45	19.45	19.27	19.37	1,517,337	-0.08(-0.41%)
Dec 27, 2013	19.45	19.58	19.40	19.45	1,888,016	-0.01(-0.05%)
Dec 26, 2013	19.45	19.55	19.40	19.46	1,609,446	+0.05(+0.26%)
Dec 24, 2013	19.52	19.54	19.30	19.41	1,006,690	-0.07(-0.36%)
Dec 23, 2013	19.42	19.50	19.34	19.48	2,070,480	+0.14(+0.72%)
Dec 20, 2013	19.44	19.50	19.22	19.34	3,718,030	+0.01(+0.05%)
Dec 19, 2013	19.09	19.36	19.04	19.33	4,522,003	+0.19(+0.99%)
Dec 18, 2013	18.75	19.16	18.59	19.14	5,391,577	+0.49(+2.63%)
Dec 17, 2013	18.64	18.71	18.43	18.65	2,050,790	+0.00(+0.03%)
Dec 16, 2013	18.60	18.75	18.47	18.64	2,798,255	+0.11(+0.62%)
Dec 13, 2013	18.48	18.64	18.40	18.53	1,288,786	+0.13(+0.71%)
Dec 12, 2013	18.45	18.55	18.27	18.40	2,637,016	-0.07(-0.38%)
Dec 11, 2013	18.70	18.74	18.38	18.47	2,162,674	-0.22(-1.18%)
Dec 10, 2013	18.26	18.75	18.20	18.69	3,708,839	+0.48(+2.64%)
Dec 09, 2013	18.37	18.40	18.10	18.21	2,359,008	-0.07(-0.38%)
Dec 06, 2013	18.21	18.34	18.03	18.28	0	+0.25(+1.39%)
Dec 05, 2013	18.00	18.12	17.83	18.03	0	-0.02(-0.11%)
Dec 04, 2013	18.08	18.22	17.74	18.05	0	-0.06(-0.33%)
Dec 03, 2013	18.00	18.24	18.04	18.11	3,715,397	+0.01(+0.06%)
Dec 02, 2013	17.96	18.29	17.90	18.10	3,033,304	+0.18(+1.00%)
Nov 29, 2013	17.98	17.99	17.88	17.92	0	+0.03(+0.17%)
Nov 27, 2013	17.92	17.95	17.81	17.89	0	-0.01(-0.06%)
Nov 26, 2013	17.70	17.94	17.57	17.90	0	+0.21(+1.19%)
Nov 25, 2013	17.79	17.85	17.66	17.69	1,996,064	-0.06(-0.34%)
Nov 22, 2013	17.64	17.81	17.59	17.75	0	+0.15(+0.85%)
Nov 21, 2013	17.50	17.72	17.40	17.60	3,074,152	+0.18(+1.03%)
Nov 20, 2013	17.43	17.68	17.27	17.42	2,479,152	+0.04(+0.23%)
Nov 19, 2013	17.68	17.83	17.32	17.38	2,956,732	-0.25(-1.42%)
Nov 18, 2013	17.63	17.93	17.53	17.63	2,007,725	-0.01(-0.06%)
Nov 15, 2013	17.69	17.82	17.62	17.64	0	-0.04(-0.23%)
Nov 14, 2013	18.00	18.05	17.65	17.68	3,545,768	+0.05(+0.28%)
Nov 12, 2013	17.93	17.99	17.50	17.63	3,035,455	-0.30(-1.67%)
Nov 11, 2013	17.69	18.04	17.65	17.93	3,677,649	+0.17(+0.96%)
Nov 08, 2013	16.88	17.76	16.87	17.76	0	+0.89(+5.28%)
Nov 07, 2013	17.27	17.40	16.84	16.87	3,041,861	-0.40(-2.32%)
Nov 06, 2013	17.30	17.34	17.04	17.27	2,199,102	+0.02(+0.11%)
Nov 05, 2013	17.19	17.32	17.04	17.25	2,584,401	+0.03(+0.18%)
Nov 04, 2013	17.20	17.25	17.05	17.22	1,599,483	+0.09(+0.53%)

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.