Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	15.65	15.91	15.39	15.41	12,524,691	-0.41(-2.59%)
Jan 30, 2014	14.08	15.85	13.94	15.82	18,672,724	+2.52(+18.96%)
Jan 29, 2014	13.18	13.37	13.17	13.30	5,912,351	-0.04(-0.32%)
Jan 28, 2014	12.94	13.38	12.93	13.34	5,779,449	+0.41(+3.17%)
Jan 27, 2014	13.23	13.42	12.86	12.93	7,301,222	-0.31(-2.36%)
Jan 24, 2014	13.54	13.61	13.23	13.25	5,212,886	-0.45(-3.31%)
Jan 23, 2014	14.08	14.12	13.59	13.70	5,207,555	-0.52(-3.66%)
Jan 22, 2014	14.18	14.34	14.11	14.22	2,835,766	+0.02(+0.13%)
Jan 21, 2014	14.17	14.27	14.00	14.20	2,425,107	+0.06(+0.43%)
Jan 17, 2014	14.34	14.14	14.14	14.14	2,417,186	-0.22(-1.53%)
Jan 16, 2014	14.44	14.56	14.27	14.36	2,162,007	-0.13(-0.89%)
Jan 15, 2014	14.28	14.55	14.28	14.49	2,696,793	+0.21(+1.46%)
Jan 14, 2014	14.07	14.35	14.04	14.28	3,760,755	+0.26(+1.83%)
Jan 13, 2014	14.26	14.42	13.86	14.02	4,290,997	-0.35(-2.43%)
Jan 10, 2014	14.37	14.46	14.25	14.37	3,264,849	+0.07(+0.51%)
Jan 09, 2014	14.51	14.59	14.19	14.30	3,726,498	-0.20(-1.39%)
Jan 08, 2014	14.47	14.57	14.33	14.50	5,159,742	+0.01(+0.08%)
Jan 07, 2014	14.56	14.65	14.45	14.49	2,772,795	+0.02(+0.17%)
Jan 06, 2014	14.64	14.80	14.43	14.46	6,283,877	-0.13(-0.92%)
Jan 03, 2014	14.35	14.66	14.35	14.60	4,425,989	+0.26(+1.79%)
Jan 02, 2014	14.26	14.37	14.18	14.34	6,128,734	+0.08(+0.56%)
Dec 31, 2013	14.29	14.26	14.26	14.26	3,532,409	-0.05(-0.34%)
Dec 30, 2013	14.38	14.44	14.27	14.31	2,454,600	-0.11(-0.76%)
Dec 27, 2013	14.51	14.57	14.40	14.42	3,737,354	-0.13(-0.88%)
Dec 26, 2013	14.08	14.59	14.06	14.55	6,198,796	+0.44(+3.12%)
Dec 24, 2013	14.03	14.14	13.91	14.11	1,224,335	+0.06(+0.39%)
Dec 23, 2013	13.80	14.11	13.75	14.05	5,422,095	+0.34(+2.50%)
Dec 20, 2013	13.50	13.91	13.41	13.71	18,846,472	+0.21(+1.54%)
Dec 19, 2013	13.54	13.65	13.47	13.50	5,016,390	-0.04(-0.32%)
Dec 18, 2013	13.49	13.61	13.07	13.55	6,096,024	+0.04(+0.32%)
Dec 17, 2013	13.58	13.58	13.29	13.50	5,139,981	-0.09(-0.63%)
Dec 16, 2013	13.56	13.70	13.50	13.59	6,219,602	-0.02(-0.18%)
Dec 13, 2013	13.47	13.65	13.41	13.61	4,327,122	+0.17(+1.23%)
Dec 12, 2013	13.50	13.53	13.29	13.45	5,396,159	-0.04(-0.32%)
Dec 11, 2013	13.78	13.87	13.44	13.49	6,388,522	-0.29(-2.09%)
Dec 10, 2013	13.53	13.81	13.53	13.78	4,390,002	+0.17(+1.26%)
Dec 09, 2013	13.59	13.68	13.50	13.61	4,076,563	-0.01(-0.05%)
Dec 06, 2013	13.32	13.66	13.18	13.61	8,052,906	+0.42(+3.20%)
Dec 05, 2013	13.77	13.77	13.11	13.19	9,500,165	-0.59(-4.31%)
Dec 04, 2013	13.66	13.98	13.51	13.78	8,112,427	+0.09(+0.67%)
Dec 03, 2013	14.18	14.27	13.64	13.69	9,428,948	-0.62(-4.32%)
Dec 02, 2013	14.23	14.53	14.17	14.31	4,671,356	+0.13(+0.91%)
Nov 29, 2013	14.31	14.38	14.11	14.18	2,603,654	-0.13(-0.94%)
Nov 27, 2013	14.28	14.42	14.20	14.32	4,601,250	+0.04(+0.26%)
Nov 26, 2013	14.46	14.54	14.22	14.28	5,921,719	-0.18(-1.27%)
Nov 25, 2013	14.71	14.79	14.39	14.46	5,332,129	-0.28(-1.91%)
Nov 22, 2013	14.51	14.78	14.48	14.74	5,503,610	+0.26(+1.77%)
Nov 21, 2013	14.23	14.57	14.21	14.49	5,377,336	+0.28(+1.98%)
Nov 20, 2013	14.32	14.47	14.18	14.21	5,388,178	-0.12(-0.81%)
Nov 19, 2013	14.36	14.52	14.29	14.32	6,255,387	+0.04(+0.26%)
Nov 18, 2013	14.46	14.57	14.19	14.29	9,813,437	-0.29(-2.02%)
Nov 15, 2013	13.97	14.80	13.96	14.58	17,550,288	+0.59(+4.24%)
Nov 14, 2013	13.53	14.10	13.53	13.99	9,167,807	+0.47(+3.48%)
Nov 13, 2013	13.19	13.65	13.16	13.52	5,991,005	+0.23(+1.74%)
Nov 12, 2013	13.20	13.35	13.13	13.29	7,377,533	+0.09(+0.64%)
Nov 11, 2013	12.96	13.20	12.94	13.20	15,988,145	+0.21(+1.59%)
Nov 08, 2013	12.93	13.11	12.90	12.99	5,590,095	+0.05(+0.42%)
Nov 07, 2013	13.21	13.35	12.91	12.94	6,040,161	-0.30(-2.25%)
Nov 06, 2013	13.27	13.36	13.14	13.24	7,828,483	+0.01(+0.05%)
Nov 05, 2013	13.19	13.31	13.07	13.23	5,283,973	-0.05(-0.37%)
Nov 04, 2013	13.06	13.42	13.05	13.28	6,822,870	+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.