Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	19.60	19.89	18.88	19.87	46,245	+0.60(+3.13%)
Jan 30, 2014	18.80	19.26	18.77	19.26	55,888	+0.47(+2.51%)
Jan 29, 2014	19.27	19.38	18.60	18.79	71,083	-0.62(-3.20%)
Jan 28, 2014	18.96	19.43	18.90	19.41	87,160	+0.34(+1.78%)
Jan 27, 2014	18.92	19.29	18.92	19.08	63,782	-0.55(-2.79%)
Jan 24, 2014	18.95	19.72	18.95	19.62	7,916	-0.11(-0.57%)
Jan 23, 2014	19.93	20.46	19.60	19.73	63,032	-0.71(-3.46%)
Jan 22, 2014	20.44	20.53	20.26	20.44	19,052	+0.17(+0.84%)
Jan 21, 2014	20.56	20.63	19.97	20.27	1,078,162	-0.27(-1.33%)
Jan 17, 2014	20.40	20.55	20.55	20.55	613,821	+0.23(+1.11%)
Jan 16, 2014	20.50	20.56	20.26	20.32	57,549	-0.05(-0.23%)
Jan 15, 2014	20.71	20.81	20.27	20.37	251,416	-0.34(-1.64%)
Jan 14, 2014	20.50	20.86	20.35	20.71	155,901	+0.37(+1.81%)
Jan 13, 2014	20.28	20.60	20.18	20.34	77,569	-0.24(-1.15%)
Jan 10, 2014	20.42	20.64	20.39	20.57	6,832	+0.01(+0.05%)
Jan 09, 2014	20.36	20.64	20.30	20.56	19,759	+0.14(+0.69%)
Jan 08, 2014	20.14	20.48	20.14	20.42	98,164	+0.23(+1.12%)
Jan 07, 2014	20.08	20.39	20.08	20.20	54,237	+0.08(+0.37%)
Jan 06, 2014	20.14	20.18	19.82	20.12	9,284	-0.08(-0.37%)
Jan 03, 2014	19.24	20.39	19.23	20.20	45,943	+0.09(+0.47%)
Jan 02, 2014	20.12	20.33	19.88	20.10	16,496	+0.09(+0.47%)
Dec 31, 2013	20.18	20.01	20.01	20.01	28,754	-0.13(-0.66%)
Dec 30, 2013	19.74	20.26	19.74	20.14	49,816	+0.51(+2.59%)
Dec 27, 2013	19.93	20.06	19.48	19.63	22,792	-0.18(-0.90%)
Dec 26, 2013	19.70	20.18	19.41	19.81	19,896	+0.07(+0.33%)
Dec 24, 2013	19.87	19.96	19.17	19.74	37,479	-0.57(-2.83%)
Dec 23, 2013	20.34	20.50	20.25	20.32	17,841	+0.05(+0.23%)
Dec 20, 2013	20.23	20.36	19.97	20.27	96,707	+0.04(+0.19%)
Dec 19, 2013	20.32	20.59	20.03	20.23	161,156	+0.03(+0.14%)
Dec 18, 2013	19.03	20.35	19.03	20.21	345,807	+0.32(+1.61%)
Dec 17, 2013	19.79	20.01	19.26	19.89	288,101	+0.17(+0.86%)
Dec 16, 2013	18.64	19.72	18.32	19.72	213,281	+1.24(+6.74%)
Dec 13, 2013	18.03	18.57	18.03	18.47	149,802	+0.34(+1.87%)
Dec 12, 2013	17.87	18.60	17.61	18.13	205,160	+0.31(+1.75%)
Dec 11, 2013	17.74	17.95	17.72	17.82	12,010	+0.01(+0.05%)
Dec 10, 2013	17.44	18.11	17.44	17.81	147,552	+0.22(+1.23%)
Dec 09, 2013	17.79	17.95	17.45	17.60	116,775	-0.08(-0.48%)
Dec 06, 2013	17.72	17.93	17.62	17.68	27,286	+0.08(+0.43%)
Dec 05, 2013	17.80	17.80	17.47	17.61	26,008	-0.30(-1.68%)
Dec 04, 2013	17.94	17.94	17.72	17.91	51,583	-0.12(-0.68%)
Dec 03, 2013	18.55	18.55	17.79	18.03	78,170	-0.51(-2.75%)
Dec 02, 2013	18.48	18.85	18.48	18.54	242,862	-0.03(-0.15%)
Nov 29, 2013	18.61	18.85	18.47	18.57	80,537	-0.24(-1.25%)
Nov 27, 2013	18.70	19.01	18.70	18.80	64,970	+0.08(+0.40%)
Nov 26, 2013	18.85	18.90	18.64	18.73	49,688	-0.12(-0.65%)
Nov 25, 2013	18.95	18.95	18.59	18.85	28,722	+0.00(+0.00%)
Nov 22, 2013	18.87	19.11	18.75	18.85	85,187	+0.23(+1.21%)
Nov 21, 2013	19.00	19.13	18.61	18.62	47,025	-0.22(-1.15%)
Nov 20, 2013	18.81	18.96	18.77	18.84	18,250	-0.07(-0.35%)
Nov 19, 2013	19.40	19.41	18.45	18.91	50,038	-0.45(-2.34%)
Nov 18, 2013	19.72	19.73	19.09	19.36	96,587	-0.44(-2.24%)
Nov 15, 2013	19.73	19.82	19.61	19.80	5,209	+0.12(+0.62%)
Nov 14, 2013	19.65	19.95	19.65	19.68	10,822	-0.02(-0.10%)
Nov 12, 2013	19.45	20.09	19.41	19.70	75,513	+0.14(+0.72%)
Nov 11, 2013	19.69	19.72	19.47	19.56	2,388	-0.08(-0.43%)
Nov 08, 2013	20.08	20.08	19.29	19.64	30,561	-0.29(-1.47%)
Nov 07, 2013	19.41	19.98	19.41	19.93	11,059	-0.28(-1.40%)
Nov 06, 2013	20.15	20.26	19.91	20.22	4,023	-0.08(-0.42%)
Nov 05, 2013	20.79	20.79	20.22	20.30	99,062	-0.50(-2.40%)
Nov 04, 2013	20.71	20.84	20.56	20.80	65,378	+0.12(+0.59%)

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.