Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	15.01	15.47	15.01	15.09	213,662	-0.18(-1.18%)
Jan 30, 2014	15.17	15.36	15.14	15.27	159,695	+0.20(+1.33%)
Jan 29, 2014	15.26	15.54	14.95	15.07	205,387	-0.34(-2.21%)
Jan 28, 2014	15.17	15.52	14.98	15.41	253,018	+0.23(+1.52%)
Jan 27, 2014	15.23	15.47	14.89	15.18	302,218	-0.06(-0.39%)
Jan 24, 2014	15.29	15.63	15.07	15.24	241,255	-0.12(-0.78%)
Jan 23, 2014	15.39	15.48	15.23	15.36	167,644	-0.14(-0.90%)
Jan 22, 2014	15.54	15.57	15.32	15.50	177,515	-0.03(-0.19%)
Jan 21, 2014	15.78	15.90	15.42	15.53	190,633	-0.11(-0.70%)
Jan 17, 2014	15.29	15.64	15.64	15.64	233,900	+0.28(+1.82%)
Jan 16, 2014	14.88	16.22	14.88	15.36	536,250	+0.48(+3.23%)
Jan 15, 2014	14.58	15.03	14.20	14.88	320,639	+0.30(+2.06%)
Jan 14, 2014	14.62	14.82	14.44	14.58	247,107	-0.02(-0.14%)
Jan 13, 2014	14.84	15.20	14.49	14.60	282,541	-0.33(-2.21%)
Jan 10, 2014	14.84	15.14	14.73	14.93	268,124	+0.05(+0.34%)
Jan 09, 2014	14.90	14.91	14.56	14.88	237,976	+0.00(+0.00%)
Jan 08, 2014	14.91	15.13	14.81	14.88	248,329	-0.08(-0.53%)
Jan 07, 2014	14.61	15.16	14.61	14.96	308,910	+0.40(+2.75%)
Jan 06, 2014	14.61	14.79	14.41	14.56	325,748	+0.01(+0.07%)
Jan 03, 2014	14.43	14.61	14.25	14.55	206,514	+0.13(+0.90%)
Jan 02, 2014	14.60	14.60	14.20	14.42	316,355	-0.21(-1.44%)
Dec 31, 2013	14.61	14.63	14.63	14.63	299,400	+0.02(+0.14%)
Dec 30, 2013	14.67	14.82	14.39	14.61	359,114	-0.11(-0.75%)
Dec 27, 2013	14.68	14.88	14.53	14.72	183,265	+0.04(+0.27%)
Dec 26, 2013	14.96	15.22	14.66	14.68	212,411	-0.28(-1.87%)
Dec 24, 2013	14.82	15.22	14.65	14.96	160,926	+0.17(+1.15%)
Dec 23, 2013	14.50	14.87	14.21	14.79	459,105	+0.39(+2.71%)
Dec 20, 2013	14.64	14.67	14.24	14.40	750,549	-0.23(-1.57%)
Dec 19, 2013	14.73	14.88	14.48	14.63	340,575	-0.15(-1.01%)
Dec 18, 2013	14.80	14.89	14.39	14.78	332,571	+0.04(+0.28%)
Dec 17, 2013	15.12	15.19	14.62	14.74	467,660	-0.38(-2.53%)
Dec 16, 2013	15.06	15.37	14.87	15.12	438,017	+0.11(+0.73%)
Dec 13, 2013	15.07	15.26	14.82	15.01	302,252	+0.00(+0.00%)
Dec 12, 2013	14.76	15.08	14.73	15.01	421,202	+0.30(+2.04%)
Dec 11, 2013	15.54	15.57	14.61	14.71	542,699	-0.81(-5.22%)
Dec 10, 2013	15.32	15.52	15.01	15.52	500,453	+0.17(+1.11%)
Dec 09, 2013	15.52	15.53	15.26	15.35	445,298	-0.15(-0.97%)
Dec 06, 2013	15.70	15.93	15.45	15.50	0	-0.02(-0.13%)
Dec 05, 2013	15.74	15.78	15.49	15.52	0	-0.26(-1.65%)
Dec 04, 2013	15.77	15.87	15.32	15.78	0	-0.05(-0.32%)
Dec 03, 2013	15.90	16.18	15.78	15.83	782,685	-0.14(-0.88%)
Dec 02, 2013	16.25	16.76	15.65	15.97	800,020	-0.31(-1.90%)
Nov 29, 2013	16.61	16.75	16.27	16.28	0	-0.22(-1.33%)
Nov 27, 2013	16.03	16.78	16.01	16.50	0	+0.45(+2.80%)
Nov 26, 2013	15.97	16.12	15.73	16.05	0	+0.13(+0.82%)
Nov 25, 2013	15.62	16.22	15.42	15.92	829,958	+0.36(+2.31%)
Nov 22, 2013	15.85	15.90	15.41	15.56	0	-0.05(-0.32%)
Nov 21, 2013	14.40	15.70	14.29	15.61	1,448,260	+1.31(+9.16%)
Nov 20, 2013	14.49	14.77	14.20	14.30	0	-0.26(-1.79%)
Nov 19, 2013	14.32	14.62	14.24	14.56	887,569	+0.24(+1.68%)
Nov 18, 2013	14.36	14.45	14.10	14.32	0	-0.03(-0.21%)
Nov 15, 2013	14.02	14.74	13.88	14.35	0	+0.58(+4.22%)
Nov 14, 2013	12.89	13.87	12.63	13.77	830,784	+0.81(+6.24%)
Nov 13, 2013	13.61	13.75	12.60	12.96	0	-1.36(-9.50%)
Nov 12, 2013	15.61	16.05	13.95	14.32	3,359,538	-3.03(-17.46%)
Nov 11, 2013	17.07	17.43	16.95	17.35	0	+0.25(+1.46%)
Nov 08, 2013	16.41	17.17	16.27	17.10	0	+0.70(+4.27%)
Nov 07, 2013	16.88	17.01	16.31	16.40	300,737	-0.43(-2.55%)
Nov 06, 2013	16.84	16.99	16.66	16.83	187,771	+0.04(+0.24%)
Nov 05, 2013	17.02	17.20	16.59	16.79	0	-0.39(-2.27%)
Nov 04, 2013	16.51	17.22	16.51	17.18	371,874	+0.54(+3.25%)

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.