Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	19.12	19.38	19.04	19.10	10,432,762	-0.25(-1.27%)
Jan 30, 2014	18.96	19.45	18.95	19.34	12,573,914	+0.56(+2.96%)
Jan 29, 2014	19.22	19.66	18.70	18.79	13,584,899	-0.64(-3.28%)
Jan 28, 2014	19.08	19.55	19.00	19.43	10,836,785	+0.64(+3.40%)
Jan 27, 2014	19.00	19.14	18.43	18.79	9,133,082	-0.21(-1.10%)
Jan 24, 2014	19.42	19.53	18.89	19.00	12,389,505	-0.36(-1.88%)
Jan 23, 2014	20.03	20.15	18.98	19.36	16,530,762	-0.48(-2.43%)
Jan 22, 2014	19.76	19.87	19.53	19.85	8,716,950	+0.43(+2.21%)
Jan 21, 2014	19.76	19.91	19.37	19.42	8,957,060	+0.07(+0.38%)
Jan 17, 2014	19.66	19.34	19.34	19.34	6,677,423	-0.22(-1.12%)
Jan 16, 2014	19.31	19.59	19.27	19.56	8,786,541	+0.27(+1.42%)
Jan 15, 2014	19.54	19.54	19.07	19.29	10,796,027	-0.25(-1.26%)
Jan 14, 2014	18.96	19.55	18.96	19.54	12,701,830	+0.65(+3.43%)
Jan 13, 2014	19.30	19.33	18.82	18.89	7,343,464	-0.28(-1.47%)
Jan 10, 2014	18.93	19.28	18.78	19.17	7,675,193	+0.25(+1.30%)
Jan 09, 2014	18.61	19.02	18.54	18.93	13,277,625	+0.53(+2.87%)
Jan 08, 2014	17.81	18.42	17.69	18.40	12,627,081	+0.59(+3.33%)
Jan 07, 2014	17.54	17.93	17.54	17.80	7,928,608	+0.35(+1.98%)
Jan 06, 2014	17.76	17.90	17.39	17.46	8,889,540	-0.25(-1.39%)
Jan 03, 2014	17.28	17.79	17.28	17.70	9,552,878	+0.49(+2.86%)
Jan 02, 2014	17.18	17.40	17.12	17.21	4,995,828	+0.04(+0.21%)
Dec 31, 2013	17.18	17.18	17.18	17.18	3,150,479	+0.01(+0.05%)
Dec 30, 2013	17.14	17.25	17.08	17.17	3,259,799	+0.08(+0.48%)
Dec 27, 2013	17.30	17.32	16.96	17.08	3,148,777	-0.17(-1.00%)
Dec 26, 2013	17.27	17.29	17.14	17.26	2,651,288	+0.00(+0.00%)
Dec 24, 2013	17.20	17.28	17.14	17.26	1,617,936	+0.04(+0.21%)
Dec 23, 2013	17.28	17.30	17.07	17.22	5,161,818	+0.03(+0.16%)
Dec 20, 2013	17.00	17.27	16.93	17.19	11,330,125	+0.22(+1.29%)
Dec 19, 2013	17.07	17.12	16.74	16.97	5,170,588	-0.04(-0.21%)
Dec 18, 2013	16.77	17.02	16.59	17.01	6,559,384	+0.31(+1.86%)
Dec 17, 2013	17.07	17.07	16.70	16.70	6,243,834	-0.37(-2.19%)
Dec 16, 2013	17.08	17.15	16.79	17.07	5,819,748	+0.09(+0.54%)
Dec 13, 2013	17.21	17.26	16.78	16.98	7,051,427	-0.15(-0.85%)
Dec 12, 2013	16.67	17.17	16.60	17.13	12,568,574	+0.75(+4.56%)
Dec 11, 2013	16.93	16.98	16.37	16.38	10,907,534	-0.56(-3.28%)
Dec 10, 2013	16.86	17.16	16.83	16.94	6,355,638	+0.11(+0.65%)
Dec 09, 2013	16.66	16.91	16.65	16.83	6,285,005	+0.17(+1.04%)
Dec 06, 2013	16.54	16.72	16.41	16.66	5,229,359	+0.28(+1.72%)
Dec 05, 2013	16.29	16.59	16.28	16.37	8,439,510	+0.09(+0.56%)
Dec 04, 2013	16.56	16.57	16.13	16.28	10,345,829	-0.35(-2.08%)
Dec 03, 2013	16.87	16.87	16.49	16.63	7,501,592	-0.30(-1.77%)
Dec 02, 2013	16.94	17.13	16.89	16.93	6,045,228	+0.02(+0.11%)
Nov 29, 2013	17.25	17.25	16.88	16.91	4,109,916	-0.33(-1.90%)
Nov 27, 2013	16.97	17.26	16.94	17.24	5,248,303	+0.37(+2.21%)
Nov 26, 2013	16.92	17.12	16.75	16.87	6,101,003	-0.01(-0.05%)
Nov 25, 2013	16.92	17.10	16.86	16.87	5,108,328	-0.01(-0.05%)
Nov 22, 2013	16.80	16.89	16.70	16.88	7,699,246	+0.10(+0.60%)
Nov 21, 2013	16.48	16.85	16.47	16.78	7,549,291	+0.40(+2.44%)
Nov 20, 2013	16.56	16.69	16.34	16.38	7,013,886	-0.15(-0.88%)
Nov 19, 2013	16.51	16.76	16.49	16.53	8,422,816	+0.03(+0.17%)
Nov 18, 2013	16.57	16.75	16.41	16.50	6,836,528	-0.02(-0.11%)
Nov 15, 2013	16.59	16.68	16.36	16.52	7,773,361	-0.02(-0.11%)
Nov 14, 2013	16.55	16.73	16.46	16.54	6,649,949	+0.16(+1.00%)
Nov 13, 2013	16.36	16.46	16.30	16.37	8,442,214	-0.03(-0.17%)
Nov 12, 2013	16.14	16.87	16.14	16.40	17,367,996	+0.20(+1.24%)
Nov 11, 2013	16.15	16.29	16.13	16.20	5,993,813	+0.11(+0.68%)
Nov 08, 2013	16.05	16.16	15.98	16.09	10,477,739	+0.11(+0.68%)
Nov 07, 2013	16.25	16.36	15.94	15.98	11,418,567	-0.21(-1.29%)
Nov 06, 2013	16.36	16.46	16.09	16.19	9,724,208	-0.06(-0.39%)
Nov 05, 2013	16.31	16.43	16.07	16.26	12,841,881	+0.00(+0.00%)
Nov 04, 2013	15.95	16.49	15.95	16.26	10,315,810	+0.36(+2.29%)

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.