Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	18.72	19.15	18.54	19.02	188,446	+0.02(+0.11%)
Jan 30, 2014	17.51	19.00	17.51	19.00	328,207	+1.50(+8.57%)
Jan 29, 2014	18.69	18.79	17.16	17.50	531,165	-1.28(-6.82%)
Jan 28, 2014	18.50	19.58	18.34	18.78	241,276	+0.18(+0.97%)
Jan 27, 2014	19.39	19.72	18.34	18.60	379,622	-0.89(-4.57%)
Jan 24, 2014	18.77	20.10	18.33	19.49	674,917	+0.43(+2.26%)
Jan 23, 2014	19.65	19.86	18.81	19.06	496,593	-0.66(-3.35%)
Jan 22, 2014	19.50	19.93	19.27	19.72	331,732	-0.62(-3.05%)
Jan 21, 2014	20.31	20.40	19.96	20.34	294,702	+0.38(+1.90%)
Jan 17, 2014	19.41	19.96	19.96	19.96	343,100	+0.10(+0.50%)
Jan 16, 2014	18.55	19.94	18.39	19.86	739,865	+1.53(+8.35%)
Jan 15, 2014	18.47	18.98	18.25	18.33	371,340	-0.14(-0.76%)
Jan 14, 2014	18.21	18.71	18.09	18.47	1,088,859	+0.15(+0.82%)
Jan 13, 2014	18.25	18.42	17.82	18.32	980,730	-0.10(-0.54%)
Jan 10, 2014	17.61	18.57	17.55	18.42	399,083	+0.51(+2.85%)
Jan 09, 2014	18.40	18.40	17.50	17.91	630,713	-1.09(-5.74%)
Jan 08, 2014	19.00	19.40	18.76	19.00	237,801	+0.07(+0.37%)
Jan 07, 2014	18.28	19.24	18.24	18.93	405,080	+0.74(+4.07%)
Jan 06, 2014	17.20	18.33	17.20	18.19	711,707	+1.12(+6.56%)
Jan 03, 2014	15.80	17.15	15.79	17.07	379,558	+1.27(+8.04%)
Jan 02, 2014	15.76	15.90	15.65	15.80	189,590	+0.04(+0.25%)
Dec 31, 2013	15.25	15.76	15.76	15.76	69,700	+0.48(+3.14%)
Dec 30, 2013	15.53	15.53	15.08	15.28	40,217	-0.17(-1.10%)
Dec 27, 2013	15.61	15.68	15.40	15.45	72,516	-0.05(-0.32%)
Dec 26, 2013	15.66	15.66	15.40	15.50	78,332	-0.18(-1.15%)
Dec 24, 2013	15.54	15.88	15.34	15.68	51,522	+0.13(+0.84%)
Dec 23, 2013	15.02	15.92	15.02	15.55	123,792	+0.54(+3.60%)
Dec 20, 2013	15.23	15.23	14.96	15.01	165,716	-0.24(-1.57%)
Dec 19, 2013	15.20	15.36	14.72	15.25	498,815	-0.25(-1.61%)
Dec 18, 2013	15.48	15.58	14.88	15.50	218,172	+0.24(+1.57%)
Dec 17, 2013	15.00	15.63	14.97	15.26	294,886	+0.25(+1.67%)
Dec 16, 2013	14.53	15.21	14.47	15.01	267,324	+0.53(+3.66%)
Dec 13, 2013	14.34	14.94	14.34	14.48	179,344	+0.27(+1.90%)
Dec 12, 2013	14.05	14.39	13.86	14.21	94,059	+0.00(+0.00%)
Dec 11, 2013	14.15	14.39	13.61	14.21	324,725	+0.07(+0.50%)
Dec 10, 2013	14.52	14.66	14.08	14.14	208,561	-0.55(-3.74%)
Dec 09, 2013	15.00	15.12	14.54	14.69	110,688	-0.29(-1.94%)
Dec 06, 2013	14.95	15.14	14.85	14.98	152,677	+0.03(+0.20%)
Dec 05, 2013	15.48	15.51	14.80	14.95	113,402	-0.63(-4.04%)
Dec 04, 2013	15.45	15.80	15.40	15.58	134,627	+0.02(+0.13%)
Dec 03, 2013	15.95	16.04	15.25	15.56	209,972	-0.45(-2.81%)
Dec 02, 2013	15.88	16.21	15.65	16.01	128,368	+0.16(+1.01%)
Nov 29, 2013	16.02	16.18	15.85	15.85	54,090	-0.01(-0.06%)
Nov 27, 2013	16.11	16.25	15.80	15.86	102,241	-0.06(-0.38%)
Nov 26, 2013	15.41	16.15	15.25	15.92	163,076	+0.49(+3.18%)
Nov 25, 2013	15.64	15.80	15.40	15.43	232,309	+0.00(+0.00%)
Nov 22, 2013	15.27	15.82	15.14	15.43	141,044	+0.20(+1.31%)
Nov 21, 2013	14.06	15.30	14.04	15.23	281,640	+1.16(+8.24%)
Nov 20, 2013	14.08	14.54	13.89	14.07	204,952	-0.06(-0.42%)
Nov 19, 2013	15.02	15.02	13.76	14.13	544,021	-1.01(-6.67%)
Nov 18, 2013	16.58	16.59	14.63	15.14	570,218	-1.42(-8.57%)
Nov 15, 2013	16.91	17.02	16.53	16.56	151,146	-0.42(-2.47%)
Nov 14, 2013	16.83	17.11	16.25	16.98	168,818	+1.02(+6.39%)
Nov 12, 2013	14.95	16.07	14.60	15.96	514,502	+1.16(+7.84%)
Nov 11, 2013	15.00	15.09	14.40	14.80	529,186	-0.02(-0.13%)
Nov 08, 2013	14.32	15.35	14.32	14.82	199,736	+0.50(+3.49%)
Nov 07, 2013	14.80	14.80	14.25	14.32	234,470	-0.48(-3.24%)
Nov 06, 2013	14.86	15.37	14.69	14.80	352,321	+0.12(+0.82%)
Nov 05, 2013	14.19	15.25	14.06	14.68	304,937	+0.53(+3.75%)
Nov 04, 2013	14.04	14.47	13.99	14.15	246,222	+0.22(+1.58%)

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.