Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	13.69	13.92	13.58	13.76	1,624,650	-0.19(-1.33%)
Jan 30, 2014	13.99	14.15	13.83	13.95	1,519,881	+0.13(+0.94%)
Jan 29, 2014	13.90	14.06	13.65	13.82	3,640,986	-0.18(-1.30%)
Jan 28, 2014	13.77	14.23	13.75	14.00	3,083,550	+0.35(+2.53%)
Jan 27, 2014	13.67	13.73	13.28	13.65	3,232,870	-0.01(-0.11%)
Jan 24, 2014	14.18	14.29	13.31	13.67	7,852,051	-0.63(-4.38%)
Jan 23, 2014	14.41	14.65	14.10	14.29	5,885,605	-0.62(-4.15%)
Jan 22, 2014	14.92	15.04	14.69	14.91	3,868,762	+0.09(+0.63%)
Jan 21, 2014	14.73	14.92	14.60	14.82	1,896,923	+0.23(+1.61%)
Jan 17, 2014	14.76	14.58	14.58	14.58	3,409,679	-0.09(-0.59%)
Jan 16, 2014	14.55	14.71	14.43	14.67	1,804,618	+0.11(+0.74%)
Jan 15, 2014	14.60	14.60	14.36	14.56	2,491,065	-0.03(-0.23%)
Jan 14, 2014	14.41	14.84	14.26	14.60	2,668,129	+0.21(+1.43%)
Jan 13, 2014	15.01	15.14	14.32	14.39	2,753,418	-0.62(-4.13%)
Jan 10, 2014	14.69	15.04	14.55	15.01	2,828,486	+0.37(+2.51%)
Jan 09, 2014	15.25	15.48	14.62	14.64	4,881,316	-0.48(-3.19%)
Jan 08, 2014	14.77	15.23	14.68	15.13	3,862,438	+0.50(+3.40%)
Jan 07, 2014	14.32	14.79	14.24	14.63	3,736,624	+0.30(+2.13%)
Jan 06, 2014	14.33	14.40	14.09	14.32	7,458,410	-0.03(-0.23%)
Jan 03, 2014	14.45	14.45	14.24	14.36	3,608,588	-0.02(-0.13%)
Jan 02, 2014	14.41	14.56	14.14	14.38	3,443,231	-0.05(-0.37%)
Dec 31, 2013	14.48	14.43	14.43	14.43	1,945,353	+0.06(+0.42%)
Dec 30, 2013	14.42	14.59	14.16	14.37	2,320,058	-0.03(-0.24%)
Dec 27, 2013	14.13	14.66	13.91	14.40	3,845,370	+0.42(+2.99%)
Dec 26, 2013	13.93	14.10	13.92	13.98	2,587,826	+0.08(+0.54%)
Dec 24, 2013	13.93	14.15	13.70	13.91	2,489,948	+0.05(+0.33%)
Dec 23, 2013	13.81	13.98	13.55	13.86	2,563,099	+0.19(+1.36%)
Dec 20, 2013	13.40	13.77	13.34	13.68	4,497,785	+0.26(+1.94%)
Dec 19, 2013	13.25	13.57	13.12	13.42	3,929,809	+0.08(+0.63%)
Dec 18, 2013	13.11	13.49	13.11	13.33	6,046,496	+0.18(+1.38%)
Dec 17, 2013	13.16	13.25	13.01	13.15	2,630,415	+0.14(+1.04%)
Dec 16, 2013	13.03	13.10	12.96	13.01	2,104,903	+0.09(+0.68%)
Dec 13, 2013	13.03	13.09	12.87	12.93	1,899,489	-0.04(-0.33%)
Dec 12, 2013	12.84	13.11	12.80	12.97	2,832,468	+0.16(+1.28%)
Dec 11, 2013	13.36	13.68	12.77	12.81	7,645,716	-0.51(-3.86%)
Dec 10, 2013	12.97	13.34	12.86	13.32	2,986,059	+0.24(+1.81%)
Dec 09, 2013	12.94	13.16	12.94	13.08	2,640,880	+0.10(+0.79%)
Dec 06, 2013	12.85	13.39	12.75	12.98	0	+0.16(+1.25%)
Dec 05, 2013	12.72	12.90	12.69	12.82	2,747,687	+0.05(+0.36%)
Dec 04, 2013	12.65	12.84	12.61	12.77	2,206,572	+0.05(+0.40%)
Dec 03, 2013	13.16	13.25	12.63	12.72	4,198,280	-0.53(-3.99%)
Dec 02, 2013	13.07	13.33	13.06	13.25	3,331,184	+0.07(+0.53%)
Nov 29, 2013	13.04	13.32	13.03	13.18	0	+0.23(+1.81%)
Nov 27, 2013	12.43	13.03	12.31	12.95	0	+0.58(+4.66%)
Nov 26, 2013	12.31	12.54	12.12	12.37	0	+0.02(+0.18%)
Nov 25, 2013	12.24	12.42	12.06	12.35	4,048,605	+0.18(+1.46%)
Nov 22, 2013	12.44	12.44	12.09	12.17	0	-0.20(-1.59%)
Nov 21, 2013	12.29	12.38	12.10	12.37	3,695,544	+0.22(+1.84%)
Nov 20, 2013	12.35	12.35	12.05	12.14	3,941,908	-0.04(-0.36%)
Nov 19, 2013	12.48	12.51	12.13	12.19	2,781,555	-0.20(-1.64%)
Nov 18, 2013	12.59	12.95	12.36	12.39	4,621,703	-0.10(-0.76%)
Nov 15, 2013	12.18	12.49	12.09	12.49	0	+0.31(+2.52%)
Nov 14, 2013	11.57	12.47	11.56	12.18	10,125,341	-0.56(-4.41%)
Nov 13, 2013	12.30	12.89	12.22	12.74	6,679,125	+0.42(+3.44%)
Nov 12, 2013	12.26	12.35	12.13	12.32	2,791,720	+0.04(+0.36%)
Nov 11, 2013	12.24	12.47	12.12	12.27	2,645,957	+0.04(+0.33%)
Nov 08, 2013	12.25	12.26	11.67	12.23	0	+0.47(+3.99%)
Nov 07, 2013	12.07	12.17	11.54	11.76	4,719,238	-0.20(-1.70%)
Nov 06, 2013	12.18	12.28	11.91	11.97	3,547,008	-0.24(-1.96%)
Nov 05, 2013	12.30	12.39	11.97	12.21	2,067,794	-0.06(-0.49%)
Nov 04, 2013	12.39	12.45	12.16	12.27	2,273,736	-0.05(-0.42%)

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.