Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	18.97	19.37	18.74	18.97	552,601	-0.64(-3.28%)
Jan 30, 2014	18.96	19.75	18.88	19.61	669,652	+0.87(+4.63%)
Jan 29, 2014	18.52	19.01	18.34	18.74	613,870	+0.16(+0.84%)
Jan 28, 2014	18.14	18.68	18.06	18.59	510,949	+0.46(+2.53%)
Jan 27, 2014	19.03	19.03	17.89	18.13	608,900	-0.88(-4.62%)
Jan 24, 2014	19.27	19.50	18.75	19.01	574,175	-0.44(-2.26%)
Jan 23, 2014	20.18	20.43	19.37	19.45	439,266	-0.71(-3.53%)
Jan 22, 2014	19.19	20.21	19.12	20.16	682,409	+1.06(+5.57%)
Jan 21, 2014	18.74	19.22	18.60	19.10	486,739	+0.46(+2.46%)
Jan 17, 2014	19.30	18.64	18.64	18.64	345,991	-0.60(-3.10%)
Jan 16, 2014	18.85	19.42	18.70	19.23	400,729	+0.29(+1.55%)
Jan 15, 2014	19.11	19.31	18.86	18.94	312,408	-0.18(-0.92%)
Jan 14, 2014	18.66	19.12	18.53	19.11	356,931	+0.60(+3.21%)
Jan 13, 2014	19.53	19.73	18.43	18.52	824,198	-1.21(-6.13%)
Jan 10, 2014	18.92	19.82	18.42	19.73	936,414	+0.81(+4.28%)
Jan 09, 2014	18.73	20.36	18.70	18.92	2,171,383	+0.44(+2.38%)
Jan 08, 2014	18.55	18.74	18.37	18.48	847,543	-0.09(-0.47%)
Jan 07, 2014	18.69	18.97	18.39	18.57	601,019	-0.08(-0.42%)
Jan 06, 2014	18.57	18.79	18.22	18.65	758,778	+0.21(+1.16%)
Jan 03, 2014	18.20	18.61	18.05	18.43	638,576	+0.23(+1.29%)
Jan 02, 2014	18.12	18.43	17.94	18.20	921,949	+0.01(+0.05%)
Dec 31, 2013	18.59	18.19	18.19	18.19	1,171,309	-0.40(-2.15%)
Dec 30, 2013	19.12	19.38	18.53	18.59	758,294	-0.53(-2.76%)
Dec 27, 2013	18.83	19.20	18.52	19.11	366,976	+0.40(+2.14%)
Dec 26, 2013	18.96	19.17	18.50	18.71	435,901	-0.21(-1.13%)
Dec 24, 2013	18.65	18.98	18.59	18.93	174,019	+0.23(+1.25%)
Dec 23, 2013	19.46	19.54	18.63	18.70	696,780	-0.65(-3.38%)
Dec 20, 2013	18.56	19.62	18.56	19.35	1,475,871	+0.84(+4.53%)
Dec 19, 2013	18.49	18.69	18.26	18.51	533,570	+0.06(+0.32%)
Dec 18, 2013	18.22	18.57	18.11	18.45	1,229,665	+0.23(+1.29%)
Dec 17, 2013	18.05	18.34	17.26	18.22	1,512,567	+0.23(+1.30%)
Dec 16, 2013	18.23	18.44	17.78	17.98	979,323	-0.23(-1.29%)
Dec 13, 2013	18.65	18.76	17.96	18.22	1,144,474	-0.30(-1.63%)
Dec 12, 2013	19.03	19.36	18.25	18.52	1,137,171	-0.77(-4.00%)
Dec 11, 2013	19.90	19.91	19.12	19.29	728,380	-0.55(-2.75%)
Dec 10, 2013	20.27	20.49	19.51	19.84	833,595	-0.48(-2.35%)
Dec 09, 2013	21.27	21.27	20.00	20.32	1,302,409	-0.05(-0.24%)
Dec 06, 2013	22.07	22.10	20.17	20.36	1,847,118	-1.47(-6.75%)
Dec 05, 2013	21.76	22.15	21.53	21.84	577,205	+0.07(+0.31%)
Dec 04, 2013	21.52	21.93	21.35	21.77	702,500	+0.13(+0.59%)
Dec 03, 2013	21.31	21.99	21.05	21.64	791,059	+0.52(+2.45%)
Dec 02, 2013	21.25	21.57	20.91	21.12	1,277,655	-0.14(-0.64%)
Nov 29, 2013	22.27	22.27	21.22	21.26	749,045	-0.99(-4.43%)
Nov 27, 2013	23.37	23.52	21.81	22.25	916,499	-0.90(-3.88%)
Nov 26, 2013	22.06	23.23	22.00	23.14	851,819	+1.11(+5.05%)
Nov 25, 2013	22.26	22.34	21.37	22.03	641,488	-0.30(-1.35%)
Nov 22, 2013	21.76	22.59	21.36	22.33	722,987	+0.66(+3.06%)
Nov 21, 2013	20.92	21.71	20.92	21.67	918,954	+0.92(+4.42%)
Nov 20, 2013	20.43	21.05	20.43	20.75	614,919	+0.38(+1.87%)
Nov 19, 2013	20.15	20.46	18.92	20.37	1,008,150	+0.03(+0.14%)
Nov 18, 2013	21.90	22.22	20.03	20.34	1,259,050	-1.37(-6.29%)
Nov 15, 2013	21.22	22.09	21.17	21.71	1,016,097	+0.48(+2.25%)
Nov 14, 2013	20.19	22.13	20.00	21.23	1,719,121	+1.49(+7.56%)
Nov 12, 2013	20.44	20.44	19.55	19.74	1,139,681	-0.73(-3.57%)
Nov 11, 2013	19.93	20.54	19.68	20.47	1,035,454	+0.55(+2.74%)
Nov 08, 2013	18.53	20.01	18.45	19.92	1,657,866	+1.40(+7.53%)
Nov 07, 2013	17.54	20.33	17.54	18.53	3,216,190	+0.89(+5.03%)
Nov 06, 2013	18.37	18.55	17.51	17.64	1,081,450	-0.67(-3.68%)
Nov 05, 2013	18.25	18.40	17.79	18.31	504,913	+0.07(+0.37%)
Nov 04, 2013	17.80	18.30	17.75	18.25	2,047,560	+0.40(+2.24%)

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.