Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	14.84	15.05	14.72	14.87	10,873,295	-0.16(-1.04%)
Jan 30, 2014	14.92	15.08	14.89	15.03	8,211,007	+0.21(+1.38%)
Jan 29, 2014	14.96	15.10	14.79	14.82	17,369,208	-0.25(-1.64%)
Jan 28, 2014	14.97	15.16	14.96	15.07	13,235,903	+0.12(+0.80%)
Jan 27, 2014	15.50	15.50	14.92	14.95	13,364,196	-0.13(-0.89%)
Jan 24, 2014	15.11	15.24	15.06	15.08	13,484,459	-0.14(-0.93%)
Jan 23, 2014	15.32	15.50	15.11	15.23	15,862,520	-0.28(-1.82%)
Jan 22, 2014	15.54	15.54	15.41	15.51	10,938,945	+0.07(+0.46%)
Jan 21, 2014	15.25	15.49	15.30	15.44	9,704,837	+0.19(+1.25%)
Jan 17, 2014	15.18	15.25	15.25	15.25	9,505,816	+0.13(+0.84%)
Jan 16, 2014	15.21	15.25	15.08	15.12	7,907,714	-0.14(-0.93%)
Jan 15, 2014	15.11	15.31	15.11	15.26	7,373,324	+0.15(+0.98%)
Jan 14, 2014	15.08	15.23	15.01	15.11	10,518,439	+0.08(+0.52%)
Jan 13, 2014	15.21	15.30	15.01	15.04	11,562,089	-0.20(-1.30%)
Jan 10, 2014	15.04	15.24	15.04	15.23	12,317,629	+0.15(+0.99%)
Jan 09, 2014	14.96	15.18	14.96	15.08	12,540,549	+0.13(+0.90%)
Jan 08, 2014	14.87	15.02	14.86	14.95	10,713,232	+0.07(+0.50%)
Jan 07, 2014	14.92	15.00	14.81	14.88	9,246,011	+0.05(+0.36%)
Jan 06, 2014	14.87	15.09	14.82	14.82	10,187,439	+0.02(+0.14%)
Jan 03, 2014	14.79	14.90	14.75	14.80	6,270,369	+0.04(+0.24%)
Jan 02, 2014	14.82	14.90	14.74	14.77	9,848,856	-0.11(-0.76%)
Dec 31, 2013	14.86	14.88	14.88	14.88	7,039,120	+0.08(+0.53%)
Dec 30, 2013	14.85	14.91	14.77	14.80	5,247,639	+0.00(+0.00%)
Dec 27, 2013	14.79	14.94	14.78	14.80	5,630,062	+0.00(+0.00%)
Dec 26, 2013	14.78	14.87	14.75	14.80	5,521,862	+0.04(+0.29%)
Dec 24, 2013	14.75	14.84	14.69	14.76	2,214,949	+0.02(+0.14%)
Dec 23, 2013	14.72	14.87	14.70	14.74	7,987,054	+0.10(+0.67%)
Dec 20, 2013	14.56	14.68	14.47	14.64	12,719,746	+0.10(+0.68%)
Dec 19, 2013	14.34	14.59	14.32	14.54	8,980,908	+0.15(+1.08%)
Dec 18, 2013	14.15	14.43	14.08	14.39	11,442,905	+0.21(+1.49%)
Dec 17, 2013	14.20	14.28	14.11	14.18	8,578,196	-0.14(-0.98%)
Dec 16, 2013	14.45	14.46	14.29	14.32	10,928,380	+0.18(+1.29%)
Dec 13, 2013	14.21	14.31	14.06	14.13	8,507,668	-0.11(-0.79%)
Dec 12, 2013	14.21	14.34	14.13	14.25	9,373,338	+0.06(+0.45%)
Dec 11, 2013	14.36	14.38	14.17	14.18	10,916,835	-0.11(-0.74%)
Dec 10, 2013	14.17	14.39	14.04	14.29	7,988,032	+0.05(+0.35%)
Dec 09, 2013	14.32	14.41	14.20	14.24	9,163,858	-0.07(-0.49%)
Dec 06, 2013	14.09	14.31	14.03	14.31	0	+0.37(+2.62%)
Dec 05, 2013	13.98	14.11	13.92	13.94	10,418,368	-0.04(-0.30%)
Dec 04, 2013	14.06	14.22	13.90	13.99	13,984,410	-0.08(-0.55%)
Dec 03, 2013	14.19	14.22	13.96	14.06	10,573,004	-0.15(-1.04%)
Dec 02, 2013	14.32	14.37	14.19	14.21	7,747,705	-0.08(-0.59%)
Nov 29, 2013	14.42	14.42	14.28	14.30	0	-0.09(-0.64%)
Nov 27, 2013	14.37	14.44	14.32	14.39	0	+0.08(+0.54%)
Nov 26, 2013	14.51	14.51	14.30	14.31	10,410,375	-0.16(-1.12%)
Nov 25, 2013	14.56	14.59	14.41	14.47	15,900,699	-0.01(-0.05%)
Nov 22, 2013	14.35	14.48	14.15	14.48	0	+0.17(+1.18%)
Nov 21, 2013	14.07	14.40	14.04	14.31	12,648,173	+0.30(+2.11%)
Nov 20, 2013	14.76	14.76	13.93	14.01	0	+0.01(+0.05%)
Nov 19, 2013	14.06	14.18	13.99	14.01	9,556,958	-0.06(-0.45%)
Nov 18, 2013	14.03	14.22	13.89	14.07	9,386,052	+0.04(+0.30%)
Nov 15, 2013	14.16	14.18	14.01	14.03	0	-0.06(-0.42%)
Nov 14, 2013	14.04	14.11	13.98	14.09	7,931,062	+0.08(+0.58%)
Nov 13, 2013	13.73	14.02	13.68	14.01	14,584,664	+0.25(+1.79%)
Nov 12, 2013	13.44	13.95	13.44	13.76	7,007,575	-0.15(-1.06%)
Nov 11, 2013	14.10	14.11	13.80	13.91	10,261,715	-0.17(-1.20%)
Nov 08, 2013	13.47	14.09	13.41	14.08	0	+0.65(+4.87%)
Nov 07, 2013	13.50	13.58	13.42	13.42	12,655,026	-0.03(-0.23%)
Nov 06, 2013	13.43	13.50	13.39	13.45	9,919,025	-0.01(-0.08%)
Nov 05, 2013	13.20	13.53	13.19	13.47	10,930,295	+0.21(+1.60%)
Nov 04, 2013	13.37	13.41	13.22	13.25	6,770,997	-0.10(-0.77%)

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.