Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	18.84	19.24	18.62	18.84	556,353	-0.64(-3.28%)
Jan 30, 2014	18.83	19.62	18.75	19.48	674,199	+0.86(+4.63%)
Jan 29, 2014	18.39	18.88	18.22	18.62	618,038	+0.16(+0.84%)
Jan 28, 2014	18.02	18.55	17.94	18.46	514,418	+0.46(+2.53%)
Jan 27, 2014	18.90	18.90	17.76	18.01	613,034	-0.87(-4.62%)
Jan 24, 2014	19.14	19.36	18.63	18.88	578,073	-0.44(-2.26%)
Jan 23, 2014	20.04	20.29	19.24	19.32	442,248	-0.71(-3.53%)
Jan 22, 2014	19.06	20.07	19.00	20.02	687,042	+1.06(+5.57%)
Jan 21, 2014	18.62	19.09	18.47	18.97	490,043	+0.46(+2.46%)
Jan 17, 2014	19.17	18.51	18.51	18.51	348,340	-0.59(-3.09%)
Jan 16, 2014	18.72	19.29	18.57	19.10	403,449	+0.29(+1.55%)
Jan 15, 2014	18.99	19.18	18.73	18.81	314,529	-0.17(-0.92%)
Jan 14, 2014	18.53	19.00	18.40	18.99	359,354	+0.59(+3.21%)
Jan 13, 2014	19.40	19.60	18.31	18.39	829,793	-1.20(-6.13%)
Jan 10, 2014	18.79	19.68	18.30	19.60	942,772	+0.80(+4.28%)
Jan 09, 2014	18.61	20.23	18.57	18.79	2,186,124	+0.44(+2.38%)
Jan 08, 2014	18.42	18.62	18.24	18.36	853,297	-0.09(-0.47%)
Jan 07, 2014	18.56	18.84	18.27	18.44	605,099	-0.08(-0.42%)
Jan 06, 2014	18.44	18.67	18.09	18.52	763,929	+0.21(+1.16%)
Jan 03, 2014	18.07	18.49	17.93	18.31	642,911	+0.23(+1.29%)
Jan 02, 2014	18.00	18.31	17.82	18.07	928,208	+0.01(+0.05%)
Dec 31, 2013	18.46	18.07	18.07	18.07	1,179,260	-0.40(-2.15%)
Dec 30, 2013	19.00	19.25	18.40	18.46	763,442	-0.52(-2.76%)
Dec 27, 2013	18.70	19.07	18.39	18.99	369,468	+0.40(+2.14%)
Dec 26, 2013	18.83	19.04	18.38	18.59	438,860	-0.21(-1.13%)
Dec 24, 2013	18.52	18.85	18.46	18.80	175,201	+0.23(+1.25%)
Dec 23, 2013	19.33	19.41	18.51	18.57	701,511	-0.65(-3.38%)
Dec 20, 2013	18.43	19.49	18.43	19.22	1,485,890	+0.83(+4.53%)
Dec 19, 2013	18.37	18.57	18.13	18.39	537,192	+0.06(+0.32%)
Dec 18, 2013	18.09	18.44	17.99	18.33	1,238,013	+0.23(+1.29%)
Dec 17, 2013	17.93	18.22	17.14	18.09	1,522,835	+0.23(+1.30%)
Dec 16, 2013	18.10	18.32	17.66	17.86	985,972	-0.23(-1.29%)
Dec 13, 2013	18.52	18.64	17.84	18.09	1,152,243	-0.30(-1.63%)
Dec 12, 2013	18.90	19.23	18.12	18.39	1,144,891	-0.77(-4.00%)
Dec 11, 2013	19.76	19.78	19.00	19.16	733,325	-0.54(-2.75%)
Dec 10, 2013	20.13	20.35	19.38	19.70	839,254	-0.47(-2.35%)
Dec 09, 2013	21.13	21.13	19.87	20.18	1,311,251	-0.05(-0.24%)
Dec 06, 2013	21.92	21.95	20.03	20.23	1,859,658	-1.46(-6.75%)
Dec 05, 2013	21.61	22.00	21.39	21.69	581,124	+0.07(+0.31%)
Dec 04, 2013	21.37	21.78	21.21	21.62	707,269	+0.13(+0.59%)
Dec 03, 2013	21.17	21.84	20.91	21.50	796,429	+0.51(+2.45%)
Dec 02, 2013	21.11	21.43	20.77	20.98	1,286,329	-0.14(-0.64%)
Nov 29, 2013	22.12	22.12	21.08	21.12	754,130	-0.98(-4.43%)
Nov 27, 2013	23.21	23.36	21.66	22.10	922,721	-0.89(-3.88%)
Nov 26, 2013	21.91	23.08	21.85	22.99	857,602	+1.10(+5.05%)
Nov 25, 2013	22.11	22.19	21.22	21.88	645,843	-0.30(-1.35%)
Nov 22, 2013	21.61	22.44	21.21	22.18	727,895	+0.66(+3.06%)
Nov 21, 2013	20.78	21.56	20.78	21.53	925,193	+0.91(+4.42%)
Nov 20, 2013	20.29	20.90	20.29	20.61	619,093	+0.38(+1.87%)
Nov 19, 2013	20.01	20.32	18.79	20.24	1,014,995	+0.03(+0.14%)
Nov 18, 2013	21.75	22.07	19.90	20.21	1,267,597	-1.36(-6.29%)
Nov 15, 2013	21.08	21.94	21.03	21.56	1,022,995	+0.47(+2.25%)
Nov 14, 2013	20.05	21.98	19.87	21.09	1,730,792	+1.48(+7.56%)
Nov 12, 2013	20.30	20.30	19.42	19.61	1,147,418	-0.73(-3.57%)
Nov 11, 2013	19.80	20.40	19.55	20.33	1,042,483	+0.54(+2.74%)
Nov 08, 2013	18.40	19.88	18.33	19.79	1,669,121	+1.39(+7.53%)
Nov 07, 2013	17.43	20.20	17.43	18.40	3,238,024	+0.88(+5.03%)
Nov 06, 2013	18.25	18.42	17.39	17.52	1,088,792	-0.67(-3.68%)
Nov 05, 2013	18.12	18.28	17.67	18.19	508,341	+0.07(+0.37%)
Nov 04, 2013	17.68	18.18	17.63	18.12	2,061,461	+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.