Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	20.28	20.68	20.17	20.51	32,050,466	+0.01(+0.04%)
Jan 30, 2014	20.29	20.57	20.22	20.51	43,034,972	+0.38(+1.90%)
Jan 29, 2014	20.36	20.42	20.07	20.13	42,942,596	-0.37(-1.82%)
Jan 28, 2014	20.47	20.68	20.38	20.50	33,488,724	+0.11(+0.53%)
Jan 27, 2014	20.75	20.94	20.35	20.39	58,168,708	-0.57(-2.74%)
Jan 24, 2014	21.04	21.19	20.77	20.97	63,759,284	-0.22(-1.04%)
Jan 23, 2014	21.49	21.56	20.82	21.19	160,323,760	+0.20(+0.97%)
Jan 22, 2014	20.76	21.02	20.74	20.98	82,372,848	+0.10(+0.48%)
Jan 21, 2014	20.82	20.90	20.63	20.88	41,351,236	+0.37(+1.79%)
Jan 17, 2014	20.60	20.51	20.51	20.51	140,007,104	-0.21(-1.00%)
Jan 16, 2014	20.74	20.88	20.67	20.72	29,203,940	-0.02(-0.09%)
Jan 15, 2014	20.42	20.88	20.42	20.74	35,937,164	+0.32(+1.57%)
Jan 14, 2014	20.30	20.47	20.21	20.42	33,304,886	+0.16(+0.80%)
Jan 13, 2014	20.10	20.40	19.97	20.26	49,409,132	+0.15(+0.73%)
Jan 10, 2014	20.01	20.13	19.71	20.11	52,002,860	+0.03(+0.17%)
Jan 09, 2014	20.34	20.36	19.99	20.08	27,302,314	-0.12(-0.57%)
Jan 08, 2014	20.42	20.68	20.12	20.19	33,801,312	-0.19(-0.95%)
Jan 07, 2014	20.20	20.45	20.04	20.39	36,479,216	+0.42(+2.10%)
Jan 06, 2014	20.21	20.23	19.75	19.97	46,114,192	-0.57(-2.78%)
Jan 03, 2014	20.86	20.90	20.51	20.54	24,872,748	-0.26(-1.26%)
Jan 02, 2014	21.20	21.21	20.78	20.80	25,856,276	-0.36(-1.69%)
Dec 31, 2013	20.84	21.16	21.16	21.16	39,221,304	+0.33(+1.58%)
Dec 30, 2013	21.00	21.01	20.75	20.83	15,849,494	-0.07(-0.31%)
Dec 27, 2013	20.83	21.01	20.72	20.89	17,176,438	+0.05(+0.22%)
Dec 26, 2013	21.13	21.14	20.71	20.85	26,683,484	-0.43(-2.01%)
Dec 24, 2013	21.11	21.30	21.11	21.27	14,314,980	-0.05(-0.23%)
Dec 23, 2013	21.09	21.33	21.05	21.32	35,020,236	+0.28(+1.32%)
Dec 20, 2013	20.61	21.13	20.58	21.05	44,681,772	+0.46(+2.21%)
Dec 19, 2013	20.45	20.60	20.22	20.59	26,477,814	+0.10(+0.51%)
Dec 18, 2013	20.39	20.51	19.88	20.49	34,257,288	+0.21(+1.05%)
Dec 17, 2013	20.13	20.53	20.05	20.28	39,343,588	-0.20(-1.00%)
Dec 16, 2013	20.19	20.55	20.06	20.48	33,884,148	+0.60(+3.03%)
Dec 13, 2013	19.92	20.12	19.83	19.88	18,989,234	+0.07(+0.35%)
Dec 12, 2013	19.76	20.04	19.74	19.81	21,065,812	+0.00(+0.00%)
Dec 11, 2013	20.01	20.08	19.79	19.81	21,297,838	-0.21(-1.06%)
Dec 10, 2013	19.92	20.17	19.91	20.02	22,788,658	+0.09(+0.45%)
Dec 09, 2013	20.05	20.15	19.88	19.93	20,467,176	-0.12(-0.62%)
Dec 06, 2013	19.94	20.21	19.94	20.06	0	+0.23(+1.17%)
Dec 05, 2013	19.70	19.92	19.61	19.82	25,518,336	+0.12(+0.63%)
Dec 04, 2013	19.78	19.87	19.48	19.70	40,092,536	-0.32(-1.62%)
Dec 03, 2013	19.99	20.14	19.77	20.02	37,499,444	+0.22(+1.13%)
Dec 02, 2013	20.13	20.47	19.76	19.80	64,293,752	+0.32(+1.64%)
Nov 29, 2013	19.19	19.57	19.17	19.48	0	+0.47(+2.47%)
Nov 27, 2013	19.01	19.22	18.95	19.01	0	+0.21(+1.11%)
Nov 26, 2013	19.00	19.00	18.53	18.80	60,712,220	-0.11(-0.57%)
Nov 25, 2013	19.56	19.57	18.69	18.91	89,459,928	-0.50(-2.56%)
Nov 22, 2013	19.38	19.48	19.35	19.41	0	+0.05(+0.24%)
Nov 21, 2013	19.58	19.59	19.25	19.36	45,489,308	-0.07(-0.36%)
Nov 20, 2013	20.24	20.24	19.23	19.43	88,819,848	-0.67(-3.34%)
Nov 19, 2013	20.22	20.24	20.03	20.10	26,592,862	+0.02(+0.10%)
Nov 18, 2013	20.18	20.32	19.95	20.08	33,010,732	-0.20(-0.99%)
Nov 15, 2013	20.45	20.48	20.18	20.28	0	-0.11(-0.53%)
Nov 14, 2013	20.48	20.62	20.31	20.39	27,273,280	-0.06(-0.28%)
Nov 13, 2013	20.28	20.45	20.23	20.45	19,850,374	+0.08(+0.38%)
Nov 12, 2013	20.07	20.51	20.04	20.37	27,826,654	+0.00(+0.02%)
Nov 11, 2013	20.29	20.47	20.24	20.37	17,818,030	-0.07(-0.34%)
Nov 08, 2013	20.38	20.50	20.23	20.44	0	+0.17(+0.82%)
Nov 07, 2013	20.63	20.77	20.17	20.27	25,087,276	-0.27(-1.33%)
Nov 06, 2013	19.89	20.75	19.71	20.55	65,035,980	+0.85(+4.31%)
Nov 05, 2013	19.77	19.80	19.48	19.70	29,348,320	-0.11(-0.56%)
Nov 04, 2013	20.05	20.16	19.79	19.81	22,881,736	-0.22(-1.10%)

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.