Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	20.50	20.66	20.41	20.55	3,790,149	-0.32(-1.53%)
Jan 30, 2014	20.65	21.00	20.61	20.87	2,250,390	+0.37(+1.80%)
Jan 29, 2014	20.70	20.71	20.36	20.50	3,845,709	-0.37(-1.77%)
Jan 28, 2014	20.60	20.95	20.60	20.87	2,684,352	+0.31(+1.51%)
Jan 27, 2014	20.75	20.82	20.43	20.56	4,144,108	-0.30(-1.44%)
Jan 24, 2014	21.55	21.56	20.79	20.86	7,238,884	-0.94(-4.31%)
Jan 23, 2014	22.01	22.17	21.79	21.80	5,605,729	-0.41(-1.85%)
Jan 22, 2014	21.90	22.22	21.86	22.21	3,784,134	+0.31(+1.42%)
Jan 21, 2014	22.00	22.17	21.90	21.90	0	-0.14(-0.64%)
Jan 20, 2014	21.96	22.04	21.91	22.04	1,281,676	+0.13(+0.59%)
Jan 17, 2014	21.95	22.00	21.87	21.91	2,865,612	+0.00(+0.00%)
Jan 16, 2014	21.97	21.97	21.70	21.91	2,609,888	-0.05(-0.23%)
Jan 15, 2014	21.58	21.97	21.60	21.96	3,523,089	+0.38(+1.76%)
Jan 14, 2014	21.71	21.77	21.55	21.58	3,975,895	-0.01(-0.05%)
Jan 13, 2014	22.10	22.13	21.53	21.59	4,468,736	-0.50(-2.26%)
Jan 10, 2014	21.90	22.12	21.65	22.09	6,134,284	+0.10(+0.45%)
Jan 09, 2014	21.50	22.03	21.48	21.99	0	+0.64(+3.00%)
Jan 08, 2014	21.00	21.42	20.89	21.35	0	+0.50(+2.40%)
Jan 07, 2014	20.89	21.00	20.83	20.85	2,068,474	+0.06(+0.29%)
Jan 06, 2014	20.88	21.04	20.75	20.79	2,358,511	-0.09(-0.43%)
Jan 03, 2014	20.77	20.89	20.67	20.88	2,152,867	+0.15(+0.72%)
Jan 02, 2014	20.82	20.89	20.53	20.73	2,359,266	-0.23(-1.10%)
Dec 31, 2013		20.96	20.96	20.96	0	-0.07(-0.33%)
Dec 30, 2013	21.09	21.09	20.92	21.03	1,313,882	+0.02(+0.10%)
Dec 27, 2013	20.98	21.07	20.88	21.01	1,715,864	+0.18(+0.86%)
Dec 24, 2013		20.83	20.83	20.83	0	+0.09(+0.43%)
Dec 23, 2013	20.85	20.88	20.65	20.74	1,644,487	+0.05(+0.24%)
Dec 20, 2013	20.88	21.05	20.68	20.69	7,447,539	-0.06(-0.29%)
Dec 19, 2013	20.40	20.79	20.28	20.75	3,659,134	+0.52(+2.57%)
Dec 18, 2013	19.77	20.29	19.77	20.23	0	+0.50(+2.53%)
Dec 17, 2013	19.81	19.99	19.72	19.73	4,337,146	+0.00(+0.00%)
Dec 16, 2013	19.82	19.99	19.73	19.73	4,971,296	+0.08(+0.41%)
Dec 13, 2013	19.60	19.69	19.48	19.65	5,161,965	+0.12(+0.61%)
Dec 12, 2013	19.66	19.88	19.53	19.53	4,829,743	-0.16(-0.81%)
Dec 11, 2013	20.20	20.27	19.68	19.69	3,711,474	-0.44(-2.19%)
Dec 10, 2013	20.28	20.28	20.02	20.13	3,104,545	-0.07(-0.35%)
Dec 09, 2013	20.34	20.55	20.20	20.20	4,956,225	-0.14(-0.69%)
Dec 06, 2013	20.25	20.40	20.20	20.34	2,174,256	+0.24(+1.19%)
Dec 05, 2013	20.12	20.31	20.07	20.10	2,344,956	-0.02(-0.10%)
Dec 04, 2013	20.17	20.23	19.86	20.12	2,928,635	-0.04(-0.20%)
Dec 03, 2013	20.56	20.72	20.00	20.16	4,034,329	-0.56(-2.70%)
Dec 02, 2013	20.45	20.72	20.40	20.72	4,728,908	+0.24(+1.17%)
Nov 29, 2013	20.47	20.70	20.40	20.48	1,979,851	+0.08(+0.39%)
Nov 28, 2013	20.45	20.47	20.35	20.40	1,333,468	+0.04(+0.20%)
Nov 27, 2013	20.08	20.46	20.08	20.36	2,716,331	+0.18(+0.89%)
Nov 26, 2013	20.30	20.34	20.18	20.18	4,583,776	-0.12(-0.59%)
Nov 25, 2013	20.48	20.50	20.29	20.30	2,964,000	-0.07(-0.34%)
Nov 22, 2013	20.15	20.50	20.11	20.37	4,147,058	+0.26(+1.29%)
Nov 21, 2013	19.88	20.22	19.85	20.11	3,503,953	+0.27(+1.36%)
Nov 20, 2013	20.03	20.07	19.70	19.84	2,965,408	-0.14(-0.70%)
Nov 19, 2013	19.86	20.20	19.86	19.98	4,563,796	+0.12(+0.60%)
Nov 18, 2013	19.60	19.90	19.56	19.86	4,274,369	+0.35(+1.79%)
Nov 15, 2013	19.65	19.65	19.43	19.51	3,999,156	-0.22(-1.12%)
Nov 14, 2013	19.75	19.81	19.68	19.73	2,987,813	+0.06(+0.31%)
Nov 13, 2013	19.45	19.69	19.37	19.67	2,118,418	+0.15(+0.77%)
Nov 12, 2013	19.55	19.70	19.52	19.52	2,451,689	-0.10(-0.51%)
Nov 11, 2013	19.80	19.80	19.58	19.62	2,223,273	-0.10(-0.51%)
Nov 08, 2013	19.43	19.85	19.42	19.72	6,849,986	+0.50(+2.60%)
Nov 07, 2013	19.00	19.34	18.94	19.22	5,960,462	+0.51(+2.73%)
Nov 06, 2013	18.64	18.72	18.55	18.71	1,967,887	+0.04(+0.21%)
Nov 05, 2013	18.49	18.67	18.47	18.67	3,697,332	+0.18(+0.97%)
Nov 04, 2013	18.53	18.61	18.41	18.49	3,722,357	-0.03(-0.16%)

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.