Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	20.08	20.48	19.97	20.32	32,362,608	+0.01(+0.04%)
Jan 30, 2014	20.09	20.37	20.03	20.31	43,454,088	+0.38(+1.90%)
Jan 29, 2014	20.17	20.22	19.88	19.93	43,360,816	-0.37(-1.82%)
Jan 28, 2014	20.27	20.48	20.19	20.30	33,814,872	+0.11(+0.53%)
Jan 27, 2014	20.55	20.74	20.15	20.19	58,735,216	-0.57(-2.74%)
Jan 24, 2014	20.83	20.98	20.57	20.76	64,380,240	-0.22(-1.04%)
Jan 23, 2014	21.28	21.35	20.62	20.98	161,885,168	+0.20(+0.97%)
Jan 22, 2014	20.56	20.82	20.54	20.78	83,175,080	+0.10(+0.48%)
Jan 21, 2014	20.62	20.70	20.44	20.68	41,753,956	+0.36(+1.79%)
Jan 17, 2014	20.40	20.32	20.32	20.32	141,370,640	-0.21(-1.00%)
Jan 16, 2014	20.54	20.68	20.47	20.52	29,488,360	-0.02(-0.09%)
Jan 15, 2014	20.23	20.68	20.23	20.54	36,287,160	+0.32(+1.57%)
Jan 14, 2014	20.11	20.27	20.02	20.23	33,629,244	+0.16(+0.80%)
Jan 13, 2014	19.90	20.21	19.78	20.06	49,890,332	+0.15(+0.73%)
Jan 10, 2014	19.82	19.93	19.52	19.92	52,509,320	+0.03(+0.17%)
Jan 09, 2014	20.14	20.17	19.79	19.89	27,568,212	-0.11(-0.57%)
Jan 08, 2014	20.23	20.48	19.92	20.00	34,130,504	-0.19(-0.95%)
Jan 07, 2014	20.01	20.25	19.85	20.19	36,834,492	+0.42(+2.11%)
Jan 06, 2014	20.01	20.03	19.56	19.77	46,563,300	-0.57(-2.78%)
Jan 03, 2014	20.66	20.69	20.31	20.34	25,114,986	-0.26(-1.26%)
Jan 02, 2014	20.99	21.00	20.58	20.60	26,108,092	-0.35(-1.69%)
Dec 31, 2013	20.64	20.95	20.95	20.95	39,603,280	+0.33(+1.58%)
Dec 30, 2013	20.79	20.81	20.55	20.63	16,003,853	-0.06(-0.31%)
Dec 27, 2013	20.63	20.81	20.52	20.69	17,343,720	+0.05(+0.22%)
Dec 26, 2013	20.93	20.93	20.51	20.65	26,943,356	-0.42(-2.01%)
Dec 24, 2013	20.90	21.09	20.90	21.07	14,454,394	-0.05(-0.24%)
Dec 23, 2013	20.89	21.13	20.85	21.12	35,361,300	+0.28(+1.32%)
Dec 20, 2013	20.41	20.93	20.38	20.84	45,116,932	+0.45(+2.21%)
Dec 19, 2013	20.26	20.40	20.02	20.39	26,735,682	+0.10(+0.51%)
Dec 18, 2013	20.20	20.31	19.69	20.29	34,590,924	+0.21(+1.05%)
Dec 17, 2013	19.94	20.33	19.86	20.08	39,726,756	-0.20(-1.00%)
Dec 16, 2013	19.99	20.35	19.86	20.28	34,214,148	+0.60(+3.03%)
Dec 13, 2013	19.72	19.92	19.64	19.69	19,174,172	+0.07(+0.35%)
Dec 12, 2013	19.57	19.84	19.55	19.62	21,270,972	+0.00(+0.00%)
Dec 11, 2013	19.81	19.89	19.59	19.62	21,505,258	-0.21(-1.06%)
Dec 10, 2013	19.72	19.97	19.71	19.83	23,010,598	+0.09(+0.45%)
Dec 09, 2013	19.86	19.95	19.69	19.74	20,666,508	-0.12(-0.62%)
Dec 06, 2013	19.75	20.02	19.74	19.86	0	+0.23(+1.17%)
Dec 05, 2013	19.51	19.72	19.42	19.63	25,766,860	+0.12(+0.63%)
Dec 04, 2013	19.59	19.68	19.29	19.51	40,483,000	-0.32(-1.62%)
Dec 03, 2013	19.80	19.94	19.58	19.83	37,864,652	+0.22(+1.13%)
Dec 02, 2013	19.94	20.27	19.56	19.61	64,919,912	+0.32(+1.64%)
Nov 29, 2013	19.01	19.38	18.98	19.29	0	+0.47(+2.47%)
Nov 27, 2013	18.82	19.04	18.77	18.83	0	+0.21(+1.11%)
Nov 26, 2013	18.81	18.82	18.35	18.62	61,303,500	-0.11(-0.57%)
Nov 25, 2013	19.37	19.38	18.51	18.73	90,331,176	-0.49(-2.56%)
Nov 22, 2013	19.20	19.29	19.16	19.22	0	+0.05(+0.24%)
Nov 21, 2013	19.39	19.40	19.07	19.17	45,932,328	-0.07(-0.36%)
Nov 20, 2013	20.04	20.05	19.04	19.24	89,684,872	-0.66(-3.34%)
Nov 19, 2013	20.02	20.05	19.84	19.91	26,851,852	+0.02(+0.10%)
Nov 18, 2013	19.98	20.12	19.76	19.89	33,332,226	-0.20(-0.99%)
Nov 15, 2013	20.25	20.29	19.98	20.09	0	-0.11(-0.53%)
Nov 14, 2013	20.28	20.42	20.12	20.19	27,538,896	-0.06(-0.28%)
Nov 13, 2013	20.09	20.26	20.04	20.25	20,043,698	+0.08(+0.38%)
Nov 12, 2013	19.88	20.32	19.84	20.18	28,097,660	+0.00(+0.02%)
Nov 11, 2013	20.10	20.27	20.05	20.17	17,991,562	-0.07(-0.34%)
Nov 08, 2013	20.18	20.30	20.04	20.24	0	+0.16(+0.82%)
Nov 07, 2013	20.43	20.56	19.98	20.08	25,331,602	-0.27(-1.33%)
Nov 06, 2013	19.69	20.55	19.52	20.35	65,669,372	+0.84(+4.31%)
Nov 05, 2013	19.58	19.61	19.29	19.51	29,634,144	-0.11(-0.56%)
Nov 04, 2013	19.85	19.97	19.59	19.62	23,104,582	-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.