Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	18.56	18.91	18.15	18.80	354,102	-0.02(-0.13%)
Jan 30, 2014	18.97	18.97	18.68	18.83	385,087	+0.57(+3.11%)
Jan 29, 2014	18.54	18.54	18.02	18.26	501,082	-0.10(-0.53%)
Jan 28, 2014	18.36	18.56	18.17	18.36	505,105	+0.29(+1.62%)
Jan 27, 2014	18.29	18.32	17.82	18.06	1,109,647	-0.28(-1.55%)
Jan 24, 2014	18.83	18.83	18.23	18.35	1,370,653	-0.76(-3.99%)
Jan 23, 2014	19.34	19.34	18.85	19.11	1,161,975	-0.36(-1.87%)
Jan 22, 2014	19.20	19.48	19.04	19.47	589,034	+0.51(+2.69%)
Jan 21, 2014	19.30	19.36	18.78	18.96	430,695	+0.01(+0.04%)
Jan 17, 2014	19.04	18.96	18.96	18.96	387,209	+0.04(+0.21%)
Jan 16, 2014	19.26	19.26	18.79	18.92	559,703	-0.40(-2.06%)
Jan 15, 2014	18.96	19.34	19.10	19.31	759,441	+0.36(+1.88%)
Jan 14, 2014	19.01	19.04	18.54	18.96	625,385	+0.14(+0.73%)
Jan 13, 2014	19.20	19.31	18.74	18.82	606,153	+0.30(+1.62%)
Jan 10, 2014	18.18	18.63	18.12	18.52	798,507	+0.79(+4.43%)
Jan 09, 2014	17.75	17.83	17.55	17.73	350,629	+0.04(+0.23%)
Jan 08, 2014	17.63	17.77	17.57	17.69	723,890	+0.12(+0.69%)
Jan 07, 2014	17.68	17.79	17.54	17.57	1,154,700	-0.06(-0.37%)
Jan 06, 2014	18.04	18.04	17.60	17.63	754,774	-0.21(-1.18%)
Jan 03, 2014	18.16	18.34	17.68	17.85	451,439	-0.15(-0.81%)
Jan 02, 2014	18.58	18.58	17.88	17.99	956,556	-0.52(-2.80%)
Dec 31, 2013	18.50	18.51	18.51	18.51	538,119	+0.28(+1.56%)
Dec 30, 2013	18.18	18.27	18.02	18.23	243,439	+0.24(+1.35%)
Dec 27, 2013	17.85	18.02	17.73	17.98	126,764	+0.28(+1.56%)
Dec 26, 2013	17.79	17.87	17.70	17.71	238,991	-0.13(-0.73%)
Dec 24, 2013	17.72	17.94	17.72	17.84	116,017	+0.19(+1.06%)
Dec 23, 2013	17.64	17.94	17.50	17.65	502,002	+0.03(+0.18%)
Dec 20, 2013	17.78	17.91	17.58	17.62	266,808	-0.36(-1.98%)
Dec 19, 2013	17.85	18.15	17.72	17.98	413,507	-0.19(-1.07%)
Dec 18, 2013	17.74	18.36	17.46	18.17	695,534	+0.34(+1.92%)
Dec 17, 2013	17.88	18.07	17.79	17.83	1,046,907	-0.02(-0.09%)
Dec 16, 2013	17.88	18.09	17.78	17.84	460,750	+0.09(+0.50%)
Dec 13, 2013	17.80	18.01	17.62	17.76	617,325	-0.27(-1.52%)
Dec 12, 2013	18.22	18.30	17.93	18.03	693,576	-0.13(-0.71%)
Dec 11, 2013	18.63	18.77	18.10	18.16	773,329	-0.54(-2.89%)
Dec 10, 2013	18.43	18.74	18.42	18.70	421,679	+0.33(+1.80%)
Dec 09, 2013	18.41	18.58	18.26	18.37	720,204	+0.05(+0.26%)
Dec 06, 2013	18.26	18.47	18.03	18.32	794,634	+0.32(+1.80%)
Dec 05, 2013	18.09	18.31	17.99	18.00	859,400	-0.32(-1.72%)
Dec 04, 2013	18.30	18.41	18.04	18.31	683,424	-0.19(-1.00%)
Dec 03, 2013	18.66	18.74	18.39	18.50	498,511	-0.17(-0.91%)
Dec 02, 2013	19.13	19.26	18.60	18.67	519,788	+0.00(+0.00%)
Nov 29, 2013	18.55	18.73	18.43	18.67	281,892	-0.11(-0.60%)
Nov 27, 2013	18.56	18.84	18.42	18.78	433,116	+0.02(+0.13%)
Nov 26, 2013	18.58	18.81	18.27	18.76	836,787	-0.19(-0.98%)
Nov 25, 2013	19.22	19.22	18.86	18.94	366,524	-0.15(-0.76%)
Nov 22, 2013	19.05	19.18	18.91	19.09	307,445	-0.13(-0.67%)
Nov 21, 2013	19.20	19.39	19.12	19.22	370,085	+0.20(+1.06%)
Nov 20, 2013	19.44	19.47	18.93	19.02	470,829	-0.57(-2.89%)
Nov 19, 2013	20.13	20.13	19.52	19.58	565,327	-0.15(-0.78%)
Nov 18, 2013	20.16	20.23	19.69	19.73	918,144	-0.11(-0.53%)
Nov 15, 2013	19.69	20.14	19.65	19.84	781,915	-0.07(-0.37%)
Nov 14, 2013	19.56	20.00	19.40	19.91	1,305,215	+0.54(+2.79%)
Nov 12, 2013	19.73	19.79	19.05	19.37	744,878	-0.44(-2.20%)
Nov 11, 2013	20.15	20.15	19.79	19.81	497,443	-0.41(-2.04%)
Nov 08, 2013	20.18	20.24	19.95	20.22	849,546	+0.21(+1.05%)
Nov 07, 2013	20.81	20.88	19.93	20.01	983,831	-0.28(-1.39%)
Nov 06, 2013	20.32	20.51	20.24	20.29	284,658	+0.19(+0.92%)
Nov 05, 2013	20.14	20.40	20.02	20.11	656,523	-0.36(-1.74%)
Nov 04, 2013	20.24	20.59	20.21	20.46	1,034,073	+0.26(+1.28%)

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.