Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	20.99	21.23	20.66	21.11	4,483,155	+0.30(+1.44%)
Jan 30, 2014	20.80	20.92	20.45	20.81	3,635,152	-0.67(-3.10%)
Jan 29, 2014	21.05	21.51	20.78	21.47	4,653,867	+0.69(+3.33%)
Jan 28, 2014	20.59	20.86	20.23	20.78	3,997,571	+0.33(+1.59%)
Jan 27, 2014	20.81	21.15	20.43	20.45	3,743,591	-0.54(-2.59%)
Jan 24, 2014	21.07	21.27	20.22	21.00	5,342,893	+0.21(+1.01%)
Jan 23, 2014	19.88	20.84	19.82	20.79	5,049,706	+1.39(+7.14%)
Jan 22, 2014	20.00	20.24	19.30	19.40	5,032,664	-0.83(-4.10%)
Jan 21, 2014	19.77	20.30	19.37	20.23	3,443,816	+0.29(+1.46%)
Jan 17, 2014	19.51	19.94	19.94	19.94	4,789,340	+0.61(+3.16%)
Jan 16, 2014	19.59	19.92	19.16	19.33	3,553,331	-0.18(-0.94%)
Jan 15, 2014	18.87	19.55	18.69	19.51	3,133,492	+0.64(+3.38%)
Jan 14, 2014	19.28	19.64	18.76	18.87	4,157,374	-0.56(-2.90%)
Jan 13, 2014	18.63	19.46	18.54	19.44	5,112,971	+0.92(+4.99%)
Jan 10, 2014	17.95	18.67	17.81	18.51	4,380,076	+0.86(+4.85%)
Jan 09, 2014	17.92	18.04	17.64	17.66	3,197,954	-0.54(-2.95%)
Jan 08, 2014	18.32	18.34	17.98	18.19	3,064,989	-0.35(-1.87%)
Jan 07, 2014	18.40	18.55	18.10	18.54	2,456,252	-0.05(-0.26%)
Jan 06, 2014	18.60	18.87	18.48	18.59	2,617,837	+0.18(+0.96%)
Jan 03, 2014	18.87	18.93	18.37	18.41	2,798,929	-0.33(-1.74%)
Jan 02, 2014	18.34	18.83	18.31	18.74	3,270,215	+0.82(+4.59%)
Dec 31, 2013	17.45	17.91	17.91	17.91	2,154,349	+0.31(+1.74%)
Dec 30, 2013	17.93	18.10	17.57	17.61	2,959,233	-0.50(-2.74%)
Dec 27, 2013	18.13	18.16	17.79	18.10	2,391,153	+0.11(+0.60%)
Dec 26, 2013	18.32	18.49	17.81	18.00	2,652,915	-0.05(-0.30%)
Dec 24, 2013	17.28	18.07	17.28	18.05	1,954,595	+0.79(+4.56%)
Dec 23, 2013	17.21	17.42	17.05	17.26	2,910,804	+0.16(+0.91%)
Dec 20, 2013	17.00	17.18	16.93	17.11	5,205,482	+0.04(+0.24%)
Dec 19, 2013	17.12	17.24	16.89	17.07	3,477,137	-0.35(-2.03%)
Dec 18, 2013	17.80	18.05	17.33	17.42	3,259,406	-0.24(-1.38%)
Dec 17, 2013	17.70	17.91	17.30	17.66	2,595,976	-0.22(-1.22%)
Dec 16, 2013	17.91	18.16	17.75	17.88	2,700,468	-0.03(-0.15%)
Dec 13, 2013	17.89	18.20	17.77	17.91	2,097,819	+0.12(+0.69%)
Dec 12, 2013	17.48	17.87	17.26	17.79	2,746,178	-0.21(-1.17%)
Dec 11, 2013	18.64	18.72	17.97	18.00	2,284,705	-0.61(-3.28%)
Dec 10, 2013	18.27	18.91	18.24	18.61	3,303,415	+1.00(+5.67%)
Dec 09, 2013	17.41	17.70	17.35	17.61	2,464,198	+0.33(+1.89%)
Dec 06, 2013	17.36	17.57	17.21	17.28	2,902,282	-0.08(-0.47%)
Dec 05, 2013	17.41	17.72	17.32	17.36	3,027,597	-0.55(-3.07%)
Dec 04, 2013	17.62	18.18	17.35	17.91	3,709,505	+0.54(+3.13%)
Dec 03, 2013	17.30	17.74	17.10	17.37	3,773,392	-0.01(-0.04%)
Dec 02, 2013	18.29	18.32	17.26	17.38	4,492,544	-1.32(-7.08%)
Nov 29, 2013	18.47	18.97	18.31	18.70	2,014,107	+0.37(+2.00%)
Nov 27, 2013	18.06	18.36	17.81	18.34	3,736,606	+0.64(+3.62%)
Nov 26, 2013	17.84	18.40	17.66	17.69	4,454,446	-0.03(-0.19%)
Nov 25, 2013	17.13	17.99	17.13	17.73	3,623,934	+0.24(+1.37%)
Nov 22, 2013	17.69	18.03	17.49	17.49	1,653,663	-0.17(-0.95%)
Nov 21, 2013	17.88	18.00	17.34	17.65	3,800,715	-0.39(-2.18%)
Nov 20, 2013	18.40	18.75	17.89	18.05	2,716,767	-0.55(-2.98%)
Nov 19, 2013	18.40	18.81	18.40	18.60	1,677,677	+0.21(+1.12%)
Nov 18, 2013	18.96	18.98	18.28	18.40	2,965,873	-0.67(-3.50%)
Nov 15, 2013	19.64	19.76	19.03	19.06	2,365,486	-0.57(-2.92%)
Nov 14, 2013	19.07	19.82	18.99	19.64	3,439,418	+0.88(+4.70%)
Nov 13, 2013	18.82	18.94	18.56	18.76	1,504,894	+0.08(+0.43%)
Nov 12, 2013	19.00	19.31	18.58	18.68	2,241,557	-0.54(-2.81%)
Nov 11, 2013	19.39	19.39	18.93	19.22	2,636,566	-0.35(-1.77%)
Nov 08, 2013	18.81	19.60	18.32	19.56	3,435,944	+0.55(+2.88%)
Nov 07, 2013	19.12	19.82	18.99	19.02	2,863,287	-0.38(-1.96%)
Nov 06, 2013	19.58	19.62	19.37	19.40	1,424,501	+0.05(+0.28%)
Nov 05, 2013	19.58	19.68	19.10	19.34	2,193,750	-0.33(-1.70%)
Nov 04, 2013	19.50	19.79	19.38	19.68	1,910,890	+0.39(+2.01%)

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.