Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	18.87	18.91	16.94	17.20	44,339,984	-1.99(-10.37%)
Jan 30, 2014	18.98	19.42	18.95	19.19	13,376,386	-0.61(-3.10%)
Jan 29, 2014	19.97	20.08	19.37	19.81	13,320,913	+0.17(+0.85%)
Jan 28, 2014	19.38	19.72	19.18	19.64	8,306,489	+0.38(+1.99%)
Jan 27, 2014	19.65	19.68	19.24	19.26	12,308,132	-0.56(-2.81%)
Jan 24, 2014	20.27	20.43	19.48	19.81	13,262,427	-0.23(-1.15%)
Jan 23, 2014	19.76	20.31	19.71	20.04	13,660,781	+0.62(+3.20%)
Jan 22, 2014	19.65	19.67	19.18	19.42	10,393,279	-0.34(-1.73%)
Jan 21, 2014	19.39	20.00	19.34	19.77	12,469,044	+0.21(+1.10%)
Jan 17, 2014	19.26	19.55	19.55	19.55	16,056,993	+0.48(+2.51%)
Jan 16, 2014	18.99	19.08	18.75	19.07	7,995,799	+0.29(+1.57%)
Jan 15, 2014	18.64	18.96	18.49	18.78	8,651,443	+0.14(+0.73%)
Jan 14, 2014	18.92	19.21	18.52	18.64	12,280,942	-0.37(-1.97%)
Jan 13, 2014	19.08	19.08	18.74	19.02	10,637,944	+0.06(+0.34%)
Jan 10, 2014	18.86	19.14	18.76	18.95	10,686,656	+0.48(+2.59%)
Jan 09, 2014	18.55	18.64	18.41	18.48	8,957,781	-0.16(-0.85%)
Jan 08, 2014	18.87	18.90	18.58	18.63	10,060,751	-0.44(-2.30%)
Jan 07, 2014	18.99	19.10	18.72	19.07	11,030,185	-0.10(-0.54%)
Jan 06, 2014	19.31	19.54	19.11	19.18	11,647,122	+0.13(+0.67%)
Jan 03, 2014	19.25	19.34	19.02	19.05	12,852,409	-0.03(-0.17%)
Jan 02, 2014	18.69	19.33	18.64	19.08	15,268,181	+0.74(+4.04%)
Dec 31, 2013	18.12	18.34	18.34	18.34	15,297,522	+0.08(+0.44%)
Dec 30, 2013	18.65	18.65	18.24	18.26	10,035,174	-0.53(-2.80%)
Dec 27, 2013	18.67	18.83	18.55	18.79	7,614,817	+0.21(+1.11%)
Dec 26, 2013	18.63	18.79	18.48	18.58	10,552,203	+0.14(+0.78%)
Dec 24, 2013	17.92	18.45	17.91	18.44	6,080,615	+0.53(+2.93%)
Dec 23, 2013	17.96	18.13	17.84	17.91	9,739,386	-0.12(-0.66%)
Dec 20, 2013	18.18	18.25	17.88	18.03	16,925,150	-0.10(-0.53%)
Dec 19, 2013	18.14	18.20	17.79	18.12	13,896,487	-0.30(-1.64%)
Dec 18, 2013	18.48	18.83	18.36	18.43	16,070,864	+0.02(+0.13%)
Dec 17, 2013	18.40	18.60	18.33	18.40	10,187,828	-0.04(-0.22%)
Dec 16, 2013	18.54	18.78	18.32	18.44	14,656,751	-0.10(-0.52%)
Dec 13, 2013	18.72	18.75	18.48	18.54	10,253,466	+0.00(+0.00%)
Dec 12, 2013	18.32	18.66	18.06	18.54	13,853,985	-0.15(-0.81%)
Dec 11, 2013	19.22	19.22	18.62	18.69	10,847,904	-0.57(-2.94%)
Dec 10, 2013	19.30	19.57	19.23	19.26	12,800,809	+0.46(+2.46%)
Dec 09, 2013	18.45	18.86	18.42	18.79	10,450,423	+0.46(+2.52%)
Dec 06, 2013	18.61	18.76	18.29	18.33	14,477,158	-0.14(-0.78%)
Dec 05, 2013	18.52	18.87	18.35	18.48	14,357,520	-0.54(-2.85%)
Dec 04, 2013	18.76	19.28	18.59	19.02	16,533,450	+0.40(+2.14%)
Dec 03, 2013	18.83	18.93	18.48	18.62	14,840,951	-0.20(-1.06%)
Dec 02, 2013	19.32	19.43	18.79	18.82	13,897,188	-0.79(-4.03%)
Nov 29, 2013	19.60	19.90	19.58	19.61	6,141,460	+0.17(+0.85%)
Nov 27, 2013	19.73	19.92	19.23	19.44	12,058,674	-0.08(-0.40%)
Nov 26, 2013	19.83	19.95	19.41	19.52	17,106,696	-0.64(-3.17%)
Nov 25, 2013	20.08	20.33	19.49	20.16	15,527,884	-0.17(-0.82%)
Nov 22, 2013	20.52	20.72	20.26	20.33	7,827,480	-0.09(-0.46%)
Nov 21, 2013	20.69	20.71	20.30	20.42	12,415,668	-0.42(-2.01%)
Nov 20, 2013	21.33	21.39	20.74	20.84	10,997,413	-0.76(-3.51%)
Nov 19, 2013	21.30	21.61	21.25	21.60	6,506,851	+0.24(+1.15%)
Nov 18, 2013	21.92	21.96	21.27	21.35	8,145,317	-0.59(-2.70%)
Nov 15, 2013	22.23	22.46	21.94	21.94	7,673,700	-0.22(-1.00%)
Nov 14, 2013	21.76	22.27	21.73	22.17	10,301,984	+0.61(+2.82%)
Nov 13, 2013	21.40	21.62	21.32	21.56	7,355,950	+0.25(+1.19%)
Nov 12, 2013	21.65	21.75	21.15	21.31	9,730,190	-0.47(-2.18%)
Nov 11, 2013	21.59	21.83	21.12	21.78	8,145,904	+0.01(+0.04%)
Nov 08, 2013	21.38	21.79	20.93	21.77	10,387,625	+0.17(+0.80%)
Nov 07, 2013	21.87	22.17	21.54	21.60	10,100,113	-0.45(-2.04%)
Nov 06, 2013	21.83	22.17	21.73	22.05	9,472,156	+0.45(+2.08%)
Nov 05, 2013	21.50	21.78	21.31	21.60	9,921,110	+0.02(+0.07%)
Nov 04, 2013	20.84	21.65	20.74	21.58	12,762,939	+1.07(+5.20%)

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.