Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	19.37	19.76	19.01	19.45	3,138,007	-0.17(-0.88%)
Jan 30, 2014	19.57	19.82	19.55	19.63	1,030,402	+0.26(+1.36%)
Jan 29, 2014	19.63	19.85	19.33	19.37	1,565,819	-0.40(-2.02%)
Jan 28, 2014	19.80	19.91	19.65	19.77	775,448	+0.04(+0.21%)
Jan 27, 2014	19.73	19.88	19.56	19.72	1,112,770	+0.11(+0.58%)
Jan 24, 2014	19.52	19.78	19.52	19.61	1,039,555	-0.09(-0.45%)
Jan 23, 2014	19.98	20.00	19.59	19.70	1,179,991	-0.32(-1.58%)
Jan 22, 2014	19.84	20.10	19.67	20.02	1,124,625	+0.13(+0.66%)
Jan 21, 2014	20.28	20.28	19.88	19.88	1,307,596	+0.09(+0.45%)
Jan 17, 2014	19.64	19.80	19.80	19.80	1,041,780	+0.19(+0.97%)
Jan 16, 2014	19.88	20.03	19.38	19.60	1,643,739	-0.37(-1.85%)
Jan 15, 2014	20.20	20.37	19.93	19.97	1,269,062	-0.23(-1.12%)
Jan 14, 2014	20.36	20.70	20.16	20.20	1,266,211	+0.01(+0.06%)
Jan 13, 2014	19.93	20.30	19.93	20.19	1,754,948	+0.05(+0.27%)
Jan 10, 2014	20.54	20.74	19.80	20.14	3,964,777	-0.47(-2.29%)
Jan 09, 2014	20.27	20.61	19.96	20.61	2,591,642	+0.33(+1.65%)
Jan 08, 2014	20.34	20.45	20.00	20.27	3,529,483	-0.81(-3.82%)
Jan 07, 2014	21.41	21.62	21.03	21.08	1,116,556	-0.20(-0.95%)
Jan 06, 2014	21.79	21.83	21.25	21.28	966,808	-0.44(-2.01%)
Jan 03, 2014	21.58	21.88	21.54	21.72	532,433	+0.18(+0.83%)
Jan 02, 2014	21.76	21.93	21.44	21.54	875,963	-0.30(-1.39%)
Dec 31, 2013	21.88	21.84	21.84	21.84	1,236,098	-0.06(-0.27%)
Dec 30, 2013	21.59	21.96	21.49	21.90	826,675	+0.33(+1.52%)
Dec 27, 2013	21.77	21.97	21.51	21.57	591,849	-0.10(-0.47%)
Dec 26, 2013	21.78	22.03	21.65	21.68	554,122	-0.08(-0.38%)
Dec 24, 2013	21.74	21.88	21.61	21.76	316,279	+0.05(+0.25%)
Dec 23, 2013	21.63	21.71	21.36	21.71	733,522	+0.10(+0.44%)
Dec 20, 2013	21.35	21.71	21.19	21.61	1,363,965	+0.33(+1.57%)
Dec 19, 2013	21.48	21.51	21.18	21.28	1,210,311	-0.15(-0.70%)
Dec 18, 2013	21.42	21.59	21.25	21.42	1,210,807	+0.10(+0.45%)
Dec 17, 2013	21.32	21.47	21.16	21.33	750,932	-0.01(-0.06%)
Dec 16, 2013	21.35	21.49	21.30	21.34	793,708	+0.04(+0.17%)
Dec 13, 2013	21.49	21.58	21.21	21.31	891,718	-0.11(-0.50%)
Dec 12, 2013	21.43	21.60	21.34	21.41	1,299,407	+0.08(+0.36%)
Dec 11, 2013	21.51	21.51	21.28	21.34	1,097,925	-0.07(-0.31%)
Dec 10, 2013	21.55	21.81	21.21	21.40	1,845,497	-0.14(-0.64%)
Dec 09, 2013	21.96	21.96	21.47	21.54	946,405	-0.42(-1.90%)
Dec 06, 2013	23.57	23.57	21.82	21.96	0	+0.11(+0.52%)
Dec 05, 2013	22.33	22.33	21.59	21.84	0	-0.64(-2.87%)
Dec 04, 2013	22.84	22.85	22.19	22.49	0	-0.42(-1.82%)
Dec 03, 2013	22.77	23.19	22.78	22.91	0	+0.09(+0.39%)
Dec 02, 2013	23.18	23.43	22.78	22.82	490,757	-0.44(-1.90%)
Nov 29, 2013	23.41	23.44	23.13	23.26	0	-0.01(-0.05%)
Nov 27, 2013	23.34	23.36	23.12	23.27	0	+0.02(+0.08%)
Nov 26, 2013	23.41	23.41	23.14	23.25	576,058	-0.08(-0.36%)
Nov 25, 2013	23.44	23.47	23.18	23.34	539,481	-0.02(-0.10%)
Nov 22, 2013	23.02	23.39	22.92	23.36	0	+0.41(+1.77%)
Nov 21, 2013	22.85	22.99	22.49	22.95	464,906	+0.27(+1.18%)
Nov 20, 2013	22.98	23.14	22.52	22.68	0	-0.16(-0.68%)
Nov 19, 2013	23.04	23.16	22.71	22.84	548,620	-0.13(-0.55%)
Nov 18, 2013	22.90	23.17	22.83	22.96	0	+0.09(+0.39%)
Nov 15, 2013	22.87	22.95	22.40	22.88	0	-0.04(-0.16%)
Nov 14, 2013	23.30	23.30	22.77	22.91	726,303	-0.38(-1.62%)
Nov 13, 2013	22.74	23.31	22.74	23.29	0	+0.47(+2.04%)
Nov 12, 2013	22.59	22.89	22.59	22.82	0	+0.19(+0.84%)
Nov 11, 2013	22.46	22.92	22.44	22.63	0	+0.22(+0.99%)
Nov 08, 2013	21.85	22.62	21.82	22.41	0	+0.54(+2.45%)
Nov 07, 2013	22.32	22.34	21.81	21.87	1,029,719	-0.33(-1.47%)
Nov 06, 2013	22.54	22.54	22.13	22.20	699,832	-0.15(-0.67%)
Nov 05, 2013	22.43	22.52	21.82	22.35	1,017,504	-0.09(-0.40%)
Nov 04, 2013	22.09	22.44	22.08	22.44	892,215	+0.42(+1.90%)

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.