Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	21.03	21.08	20.69	20.71	870,250	-0.56(-2.65%)
Jan 30, 2014	21.44	21.63	20.66	21.27	1,882,727	-0.09(-0.44%)
Jan 29, 2014	22.06	22.41	21.37	21.37	1,767,348	-0.82(-3.71%)
Jan 28, 2014	22.43	22.50	22.10	22.19	1,745,921	-0.16(-0.74%)
Jan 27, 2014	22.67	22.71	22.09	22.36	1,547,117	-0.36(-1.59%)
Jan 24, 2014	22.33	22.82	22.17	22.72	1,630,713	+0.43(+1.94%)
Jan 23, 2014	22.52	22.58	21.94	22.29	2,156,981	+0.18(+0.82%)
Jan 22, 2014	21.95	22.21	21.82	22.11	1,582,811	+0.16(+0.71%)
Jan 21, 2014	21.53	21.97	21.53	21.95	1,248,796	+0.46(+2.15%)
Jan 17, 2014	21.76	21.49	21.49	21.49	1,214,494	-0.21(-0.98%)
Jan 16, 2014	21.82	21.95	21.37	21.70	1,761,790	-0.27(-1.21%)
Jan 15, 2014	22.55	22.85	21.38	21.96	3,934,152	-0.59(-2.61%)
Jan 14, 2014	22.55	22.67	22.36	22.55	626,574	+0.12(+0.52%)
Jan 13, 2014	22.52	22.59	22.37	22.43	626,079	-0.11(-0.49%)
Jan 10, 2014	22.12	22.56	21.89	22.54	884,006	+0.45(+2.06%)
Jan 09, 2014	22.00	22.28	22.00	22.09	1,018,925	+0.16(+0.75%)
Jan 08, 2014	21.96	22.22	21.85	21.93	1,501,283	+0.02(+0.07%)
Jan 07, 2014	22.00	22.23	21.77	21.91	806,341	-0.02(-0.07%)
Jan 06, 2014	22.22	22.29	21.85	21.93	1,118,526	-0.26(-1.17%)
Jan 03, 2014	22.33	22.34	22.07	22.18	743,588	-0.09(-0.39%)
Jan 02, 2014	22.43	22.54	22.15	22.27	820,978	-0.27(-1.18%)
Dec 31, 2013	22.54	22.54	22.54	22.54	664,038	-0.01(-0.04%)
Dec 30, 2013	22.50	22.60	22.31	22.54	544,905	-0.04(-0.17%)
Dec 27, 2013	22.66	22.76	22.47	22.58	465,821	+0.02(+0.07%)
Dec 26, 2013	22.65	22.78	22.55	22.57	428,593	-0.02(-0.07%)
Dec 24, 2013	22.94	22.95	22.58	22.58	264,065	-0.30(-1.30%)
Dec 23, 2013	22.22	22.89	22.07	22.88	899,514	+0.75(+3.40%)
Dec 20, 2013	21.99	22.19	21.99	22.13	1,573,163	+0.17(+0.79%)
Dec 19, 2013	21.96	22.22	21.93	21.96	598,922	-0.08(-0.36%)
Dec 18, 2013	22.01	22.20	21.71	22.04	834,374	+0.02(+0.11%)
Dec 17, 2013	22.02	22.23	21.75	22.01	585,657	+0.05(+0.21%)
Dec 16, 2013	21.33	22.07	21.24	21.96	840,048	+0.71(+3.36%)
Dec 13, 2013	21.32	21.73	21.12	21.25	1,456,147	-0.24(-1.10%)
Dec 12, 2013	21.93	21.96	21.48	21.49	1,365,852	-0.48(-2.18%)
Dec 11, 2013	22.62	22.69	21.92	21.96	1,355,568	-0.65(-2.88%)
Dec 10, 2013	22.52	22.98	22.46	22.62	1,133,667	-0.03(-0.14%)
Dec 09, 2013	22.44	23.02	22.40	22.65	1,400,074	+0.31(+1.40%)
Dec 06, 2013	22.18	22.54	22.17	22.33	0	+0.33(+1.50%)
Dec 05, 2013	22.04	22.33	21.96	22.00	0	+0.02(+0.07%)
Dec 04, 2013	21.46	22.22	21.42	21.99	0	+0.57(+2.67%)
Dec 03, 2013	21.71	21.85	21.18	21.42	0	-0.42(-1.90%)
Dec 02, 2013	22.40	22.47	21.78	21.83	0	-0.59(-2.62%)
Nov 29, 2013	22.30	22.79	22.16	22.42	0	+0.27(+1.20%)
Nov 27, 2013	22.09	22.46	22.07	22.15	0	+0.10(+0.46%)
Nov 26, 2013	22.03	22.06	21.77	22.05	0	+0.09(+0.43%)
Nov 25, 2013	21.96	22.19	21.92	21.96	0	+0.06(+0.29%)
Nov 22, 2013	21.96	21.97	21.76	21.89	0	-0.01(-0.04%)
Nov 21, 2013	21.73	22.09	21.70	21.90	0	+0.22(+1.01%)
Nov 20, 2013	21.86	22.12	21.60	21.68	0	-0.14(-0.65%)
Nov 19, 2013	22.07	22.24	21.78	21.82	0	-0.25(-1.15%)
Nov 18, 2013	22.36	22.50	22.02	22.08	842,977	-0.22(-0.97%)
Nov 15, 2013	21.60	22.40	21.60	22.29	0	+0.84(+3.91%)
Nov 14, 2013	21.32	21.53	21.13	21.45	0	-0.01(-0.04%)
Nov 12, 2013	21.64	21.70	21.29	21.46	1,000,906	-0.24(-1.12%)
Nov 11, 2013	21.69	21.88	21.51	21.71	0	-0.09(-0.40%)
Nov 08, 2013	21.23	21.93	21.22	21.79	0	+0.55(+2.58%)
Nov 07, 2013	21.12	21.32	21.10	21.24	2,242,243	+0.16(+0.78%)
Nov 06, 2013	20.75	21.14	20.73	21.08	1,437,461	+0.35(+1.70%)
Nov 05, 2013	20.64	20.76	20.54	20.73	0	+0.05(+0.27%)
Nov 04, 2013	20.54	20.71	20.32	20.67	0	+0.15(+0.73%)

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.