Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	22.72	23.18	22.55	23.15	558,773	-0.14(-0.59%)
Jan 30, 2014	23.30	23.61	22.94	23.29	431,404	+0.14(+0.62%)
Jan 29, 2014	23.25	23.46	22.23	23.14	342,690	-0.38(-1.62%)
Jan 28, 2014	23.55	23.62	23.30	23.53	472,657	+0.15(+0.63%)
Jan 27, 2014	24.10	24.10	23.34	23.38	591,247	-0.30(-1.27%)
Jan 24, 2014	24.04	24.09	23.62	23.68	656,236	-0.55(-2.25%)
Jan 23, 2014	24.08	24.25	24.08	24.22	384,810	-0.04(-0.15%)
Jan 22, 2014	24.10	24.36	24.03	24.26	299,779	+0.10(+0.42%)
Jan 21, 2014	24.44	24.44	24.03	24.16	509,088	-0.13(-0.55%)
Jan 17, 2014	24.74	24.29	24.29	24.29	562,988	-0.42(-1.69%)
Jan 16, 2014	24.13	24.84	24.09	24.71	1,226,262	+1.31(+5.60%)
Jan 15, 2014	23.00	23.57	23.00	23.40	1,192,940	+0.40(+1.75%)
Jan 14, 2014	22.88	23.12	22.73	23.00	970,819	+0.13(+0.56%)
Jan 13, 2014	23.28	23.28	22.82	22.87	558,964	-0.53(-2.29%)
Jan 10, 2014	23.10	23.43	22.95	23.40	1,779,640	+0.33(+1.44%)
Jan 09, 2014	23.27	23.34	22.94	23.07	541,448	-0.25(-1.09%)
Jan 08, 2014	23.46	23.67	23.29	23.33	611,291	-0.26(-1.10%)
Jan 07, 2014	23.68	23.93	23.56	23.59	1,201,473	-0.01(-0.04%)
Jan 06, 2014	22.21	23.79	22.08	23.60	3,165,577	+1.99(+9.22%)
Jan 03, 2014	21.79	21.86	21.58	21.60	432,032	-0.17(-0.80%)
Jan 02, 2014	21.87	21.87	21.58	21.78	902,754	-0.10(-0.44%)
Dec 31, 2013	21.91	21.87	21.87	21.87	690,779	-0.05(-0.21%)
Dec 30, 2013	21.85	22.07	21.80	21.92	619,679	+0.00(+0.00%)
Dec 27, 2013	21.75	21.99	21.60	21.92	701,970	+0.29(+1.32%)
Dec 26, 2013	21.49	21.71	21.35	21.64	531,295	+0.19(+0.88%)
Dec 24, 2013	21.42	21.52	21.23	21.45	196,543	+0.03(+0.12%)
Dec 23, 2013	21.28	21.49	21.05	21.42	405,638	+0.15(+0.72%)
Dec 20, 2013	20.97	21.31	20.69	21.27	1,288,020	+0.39(+1.88%)
Dec 19, 2013	20.98	21.16	20.83	20.88	520,081	-0.07(-0.32%)
Dec 18, 2013	20.72	20.97	20.48	20.94	529,582	+0.24(+1.16%)
Dec 17, 2013	20.72	20.82	20.57	20.70	624,343	-0.17(-0.83%)
Dec 16, 2013	20.84	21.14	20.82	20.88	844,337	+0.18(+0.89%)
Dec 13, 2013	20.58	20.77	20.46	20.69	979,374	+0.21(+1.04%)
Dec 12, 2013	20.59	20.59	20.38	20.48	451,597	-0.16(-0.77%)
Dec 11, 2013	20.78	20.94	20.57	20.64	578,588	-0.18(-0.86%)
Dec 10, 2013	20.80	21.07	20.67	20.82	876,950	-0.09(-0.44%)
Dec 09, 2013	20.46	20.92	20.45	20.91	883,126	+0.52(+2.57%)
Dec 06, 2013	19.87	20.51	19.77	20.38	0	+0.70(+3.57%)
Dec 05, 2013	19.84	20.35	19.49	19.68	0	+0.38(+1.95%)
Dec 04, 2013	19.50	19.56	19.12	19.30	1,275,021	-0.25(-1.30%)
Dec 03, 2013	20.12	20.12	19.08	19.56	0	+0.48(+2.51%)
Dec 02, 2013	19.36	19.36	19.03	19.08	777,432	-0.24(-1.24%)
Nov 29, 2013	19.45	19.48	19.26	19.32	0	-0.01(-0.05%)
Nov 27, 2013	19.07	19.51	18.98	19.33	0	+0.33(+1.72%)
Nov 26, 2013	18.77	19.07	18.73	19.00	0	+0.22(+1.19%)
Nov 25, 2013	18.91	18.92	18.68	18.78	452,707	-0.12(-0.65%)
Nov 22, 2013	18.84	18.91	18.66	18.90	0	+0.01(+0.05%)
Nov 21, 2013	18.52	19.16	18.52	18.89	1,026,674	+0.37(+2.01%)
Nov 20, 2013	18.52	18.61	18.32	18.52	0	+0.11(+0.61%)
Nov 19, 2013	18.49	18.58	18.34	18.41	521,045	-0.02(-0.11%)
Nov 18, 2013	18.41	18.70	18.36	18.43	0	+0.06(+0.31%)
Nov 15, 2013	18.31	18.48	18.27	18.37	0	+0.03(+0.17%)
Nov 14, 2013	18.48	18.52	18.23	18.34	296,136	-0.12(-0.63%)
Nov 12, 2013	18.34	18.49	18.24	18.46	0	+0.08(+0.44%)
Nov 11, 2013	18.34	18.45	18.26	18.37	0	+0.02(+0.11%)
Nov 08, 2013	18.08	18.36	17.95	18.35	0	+0.23(+1.29%)
Nov 07, 2013	18.49	18.49	18.08	18.12	339,326	-0.29(-1.58%)
Nov 06, 2013	18.47	18.52	18.33	18.41	295,380	+0.01(+0.03%)
Nov 05, 2013	18.51	18.54	18.33	18.41	252,106	-0.14(-0.74%)
Nov 04, 2013	18.53	18.59	18.36	18.54	414,399	+0.15(+0.80%)

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.