Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	14.09	14.27	14.06	14.13	79,867,080	-0.17(-1.17%)
Jan 30, 2014	14.23	14.33	14.18	14.30	67,974,296	+0.20(+1.43%)
Jan 29, 2014	14.11	14.24	14.06	14.10	95,850,720	-0.17(-1.18%)
Jan 28, 2014	14.15	14.28	14.14	14.27	51,545,560	+0.19(+1.33%)
Jan 27, 2014	14.19	14.25	14.00	14.08	96,026,440	-0.09(-0.62%)
Jan 24, 2014	14.42	14.42	14.17	14.17	105,082,840	-0.33(-2.27%)
Jan 23, 2014	14.67	14.68	14.43	14.49	77,905,392	-0.24(-1.64%)
Jan 22, 2014	14.76	14.77	14.70	14.74	26,965,098	+0.01(+0.05%)
Jan 21, 2014	14.80	14.81	14.64	14.73	61,788,924	+0.01(+0.09%)
Jan 17, 2014	14.78	14.72	14.72	14.72	105,299,352	-0.05(-0.32%)
Jan 16, 2014	14.82	14.82	14.73	14.76	69,994,024	-0.09(-0.63%)
Jan 15, 2014	14.68	14.87	14.68	14.86	91,900,120	+0.17(+1.19%)
Jan 14, 2014	14.64	14.70	14.57	14.68	46,703,132	+0.12(+0.83%)
Jan 13, 2014	14.76	14.79	14.53	14.56	63,501,428	-0.22(-1.50%)
Jan 10, 2014	14.80	14.82	14.72	14.78	54,229,068	-0.03(-0.18%)
Jan 09, 2014	14.80	14.83	14.72	14.81	43,275,008	+0.05(+0.36%)
Jan 08, 2014	14.74	14.78	14.70	14.76	53,517,268	+0.05(+0.34%)
Jan 07, 2014	14.78	14.78	14.66	14.71	70,777,664	+0.00(+0.02%)
Jan 06, 2014	14.76	14.80	14.68	14.70	51,665,500	+0.01(+0.09%)
Jan 03, 2014	14.61	14.74	14.60	14.69	36,739,880	+0.10(+0.69%)
Jan 02, 2014	14.64	14.66	14.55	14.59	52,849,536	-0.08(-0.55%)
Dec 31, 2013	14.62	14.67	14.67	14.67	33,932,588	+0.07(+0.51%)
Dec 30, 2013	14.62	14.65	14.57	14.60	24,005,612	-0.03(-0.18%)
Dec 27, 2013	14.64	14.64	14.60	14.62	17,802,410	-0.01(-0.05%)
Dec 26, 2013	14.64	14.64	14.60	14.63	22,211,888	+0.03(+0.23%)
Dec 24, 2013	14.60	14.60	14.55	14.60	11,025,854	+0.03(+0.18%)
Dec 23, 2013	14.57	14.60	14.55	14.57	44,013,112	+0.07(+0.49%)
Dec 20, 2013	14.44	14.54	14.43	14.50	98,277,384	+0.07(+0.50%)
Dec 19, 2013	14.41	14.47	14.38	14.43	68,301,104	-0.02(-0.14%)
Dec 18, 2013	14.16	14.46	14.04	14.45	148,013,792	+0.33(+2.32%)
Dec 17, 2013	14.21	14.21	14.11	14.12	39,903,388	-0.09(-0.66%)
Dec 16, 2013	14.19	14.24	14.19	14.21	101,919,456	+0.09(+0.62%)
Dec 13, 2013	14.16	14.19	14.09	14.13	108,380,576	+0.01(+0.09%)
Dec 12, 2013	14.11	14.18	14.07	14.11	58,233,460	+0.00(+0.00%)
Dec 11, 2013	14.32	14.32	14.09	14.11	95,374,432	-0.19(-1.35%)
Dec 10, 2013	14.33	14.39	14.31	14.31	46,054,184	-0.05(-0.37%)
Dec 09, 2013	14.35	14.39	14.33	14.36	33,000,358	+0.06(+0.42%)
Dec 06, 2013	14.27	14.34	14.21	14.30	45,413,612	+0.19(+1.37%)
Dec 05, 2013	14.18	14.21	14.09	14.11	53,524,876	-0.13(-0.94%)
Dec 04, 2013	14.15	14.31	14.12	14.24	65,424,932	+0.03(+0.24%)
Dec 03, 2013	14.28	14.35	14.13	14.21	41,227,436	-0.15(-1.02%)
Dec 02, 2013	14.38	14.46	14.31	14.35	45,503,604	-0.01(-0.05%)
Nov 29, 2013	14.47	14.47	14.35	14.36	17,976,248	-0.05(-0.37%)
Nov 27, 2013	14.41	14.43	14.37	14.41	23,922,460	+0.04(+0.28%)
Nov 26, 2013	14.39	14.45	14.37	14.37	40,010,708	-0.01(-0.09%)
Nov 25, 2013	14.41	14.45	14.36	14.39	41,338,616	+0.02(+0.14%)
Nov 22, 2013	14.31	14.37	14.29	14.37	41,446,580	+0.07(+0.47%)
Nov 21, 2013	14.14	14.32	14.13	14.30	55,477,476	+0.20(+1.44%)
Nov 20, 2013	14.17	14.21	14.05	14.10	47,709,208	-0.04(-0.31%)
Nov 19, 2013	14.13	14.21	14.10	14.14	43,381,920	+0.02(+0.14%)
Nov 18, 2013	14.18	14.22	14.09	14.12	63,888,676	-0.01(-0.05%)
Nov 15, 2013	14.07	14.14	14.04	14.13	55,758,532	+0.07(+0.48%)
Nov 14, 2013	13.94	14.06	13.91	14.06	52,181,900	+0.12(+0.89%)
Nov 13, 2013	13.76	13.99	13.74	13.93	61,333,064	+0.12(+0.85%)
Nov 12, 2013	13.92	13.93	13.78	13.82	42,223,296	-0.13(-0.93%)
Nov 11, 2013	13.94	13.98	13.89	13.95	34,969,292	+0.00(+0.02%)
Nov 08, 2013	13.64	13.94	13.63	13.94	95,648,408	+0.32(+2.33%)
Nov 07, 2013	13.82	13.84	13.62	13.63	65,204,860	-0.15(-1.12%)
Nov 06, 2013	13.78	13.82	13.75	13.78	41,252,192	+0.06(+0.46%)
Nov 05, 2013	13.74	13.77	13.69	13.72	38,711,020	-0.07(-0.53%)
Nov 04, 2013	13.80	13.82	13.75	13.79	28,013,788	+0.01(+0.05%)

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.