Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	19.29	19.45	19.00	19.30	1,930,101	-0.27(-1.40%)
Jan 30, 2014	19.98	19.98	19.52	19.57	1,830,362	-0.34(-1.69%)
Jan 29, 2014	19.74	19.99	19.57	19.91	2,434,475	-0.08(-0.40%)
Jan 28, 2014	19.58	20.04	19.40	19.99	3,372,579	+0.57(+2.94%)
Jan 27, 2014	19.41	19.65	19.15	19.42	3,347,113	+0.13(+0.67%)
Jan 24, 2014	19.53	19.55	18.96	19.29	3,776,881	-0.38(-1.92%)
Jan 23, 2014	19.66	20.01	19.59	19.67	2,373,276	-0.22(-1.09%)
Jan 22, 2014	20.57	20.58	19.86	19.89	3,308,953	-0.71(-3.43%)
Jan 21, 2014	21.15	21.16	20.58	20.60	3,246,008	-0.36(-1.73%)
Jan 17, 2014	20.97	20.96	20.96	20.96	2,632,153	-0.01(-0.04%)
Jan 16, 2014	20.04	20.97	20.04	20.96	4,023,675	+0.90(+4.48%)
Jan 15, 2014	19.29	20.15	19.23	20.07	3,453,620	+0.77(+4.00%)
Jan 14, 2014	19.29	19.68	19.21	19.29	3,826,069	+0.01(+0.04%)
Jan 13, 2014	19.14	19.32	19.14	19.29	2,712,120	+0.18(+0.97%)
Jan 10, 2014	19.06	19.45	19.02	19.10	2,435,795	+0.06(+0.34%)
Jan 09, 2014	19.35	19.35	18.80	19.04	4,521,645	-0.54(-2.75%)
Jan 08, 2014	19.83	19.83	19.35	19.57	3,543,267	-0.27(-1.38%)
Jan 07, 2014	20.21	20.23	19.85	19.85	2,289,067	-0.33(-1.63%)
Jan 06, 2014	20.27	20.39	19.94	20.18	2,461,523	-0.15(-0.75%)
Jan 03, 2014	20.80	20.92	20.31	20.33	2,268,587	-0.43(-2.09%)
Jan 02, 2014	20.72	20.90	20.52	20.76	2,000,115	-0.14(-0.65%)
Dec 31, 2013	20.62	20.90	20.90	20.90	1,985,782	+0.28(+1.36%)
Dec 30, 2013	20.69	20.80	20.53	20.62	1,622,711	+0.02(+0.12%)
Dec 27, 2013	20.28	20.60	20.19	20.60	1,516,189	+0.20(+0.99%)
Dec 26, 2013	20.29	20.68	20.25	20.39	1,609,610	+0.10(+0.51%)
Dec 24, 2013	19.79	20.37	19.78	20.29	1,847,993	+0.48(+2.43%)
Dec 23, 2013	20.00	20.00	19.66	19.81	2,217,876	-0.02(-0.08%)
Dec 20, 2013	19.33	19.85	19.28	19.82	4,120,359	+0.50(+2.58%)
Dec 19, 2013	18.57	19.34	18.48	19.33	2,622,964	+0.73(+3.93%)
Dec 18, 2013	18.50	18.80	18.42	18.59	2,078,911	+0.09(+0.48%)
Dec 17, 2013	18.58	18.62	18.47	18.51	1,245,436	-0.14(-0.73%)
Dec 16, 2013	18.59	18.76	18.53	18.64	1,384,446	+0.17(+0.91%)
Dec 13, 2013	18.43	18.62	18.39	18.47	2,334,610	+0.00(+0.00%)
Dec 12, 2013	18.38	18.55	18.13	18.47	2,427,184	+0.44(+2.47%)
Dec 11, 2013	18.63	18.64	17.99	18.03	3,492,090	-0.63(-3.36%)
Dec 10, 2013	18.45	18.68	18.40	18.66	3,036,469	+0.33(+1.82%)
Dec 09, 2013	18.18	18.41	18.15	18.32	2,166,706	+0.18(+0.98%)
Dec 06, 2013	18.34	18.38	18.04	18.15	2,046,821	+0.01(+0.04%)
Dec 05, 2013	18.25	18.35	18.14	18.14	2,319,942	-0.20(-1.10%)
Dec 04, 2013	18.35	18.59	18.21	18.34	2,586,349	+0.01(+0.04%)
Dec 03, 2013	18.43	18.56	18.25	18.33	2,770,813	-0.15(-0.84%)
Dec 02, 2013	18.53	18.70	18.42	18.49	1,993,083	-0.24(-1.28%)
Nov 29, 2013	18.98	18.98	18.68	18.73	1,945,301	+0.29(+1.59%)
Nov 27, 2013	18.81	18.86	18.35	18.43	3,636,372	-0.31(-1.65%)
Nov 26, 2013	19.05	19.07	18.69	18.74	2,540,249	-0.39(-2.06%)
Nov 25, 2013	19.43	19.49	19.10	19.14	1,951,919	-0.36(-1.86%)
Nov 22, 2013	19.67	19.72	19.48	19.50	2,076,282	-0.21(-1.06%)
Nov 21, 2013	19.79	19.92	19.52	19.71	2,308,829	-0.14(-0.70%)
Nov 20, 2013	20.13	20.15	19.66	19.85	2,218,835	-0.12(-0.58%)
Nov 19, 2013	20.15	20.29	19.90	19.96	1,872,477	-0.19(-0.92%)
Nov 18, 2013	20.43	20.60	20.09	20.15	2,416,312	-0.14(-0.69%)
Nov 15, 2013	20.22	20.35	20.05	20.29	1,795,204	+0.06(+0.31%)
Nov 14, 2013	20.23	20.26	19.92	20.23	1,345,242	+0.00(+0.00%)
Nov 13, 2013	19.84	20.41	19.67	20.23	2,947,660	+0.14(+0.69%)
Nov 12, 2013	20.76	20.77	20.04	20.09	2,841,353	-0.68(-3.28%)
Nov 11, 2013	20.94	20.95	20.59	20.77	1,611,788	-0.20(-0.96%)
Nov 08, 2013	20.65	21.05	20.45	20.97	1,914,272	+0.12(+0.56%)
Nov 07, 2013	21.66	21.70	20.81	20.85	2,748,365	-0.63(-2.95%)
Nov 06, 2013	21.36	21.62	21.28	21.49	3,560,282	+0.25(+1.17%)
Nov 05, 2013	21.15	21.28	20.86	21.24	3,412,613	+0.02(+0.07%)
Nov 04, 2013	21.10	21.25	20.85	21.22	3,601,741	+0.32(+1.55%)

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.