Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	19.95	20.15	19.89	20.02	1,936,355	-0.06(-0.30%)
Jan 30, 2014	20.13	20.13	19.98	20.08	1,733,148	+0.01(+0.05%)
Jan 29, 2014	20.06	20.11	19.90	20.07	3,202,145	-0.16(-0.79%)
Jan 28, 2014	19.98	20.28	19.87	20.23	1,848,031	+0.28(+1.40%)
Jan 27, 2014	20.07	20.23	19.69	19.95	2,927,022	-0.23(-1.14%)
Jan 24, 2014	20.27	20.59	19.98	20.18	2,582,371	-0.23(-1.13%)
Jan 23, 2014	20.29	20.49	19.99	20.41	3,833,613	+0.21(+1.04%)
Jan 22, 2014	19.80	20.27	19.80	20.20	4,706,933	+0.49(+2.49%)
Jan 21, 2014	19.56	19.72	19.50	19.71	1,601,831	+0.09(+0.46%)
Jan 20, 2014	19.31	19.65	19.30	19.62	661,704	+0.20(+1.03%)
Jan 17, 2014	19.28	19.68	19.16	19.42	2,250,365	+0.13(+0.67%)
Jan 16, 2014	19.15	19.32	19.07	19.29	2,275,528	+0.24(+1.26%)
Jan 15, 2014	18.95	19.30	18.95	19.05	1,454,737	+0.10(+0.53%)
Jan 14, 2014	18.83	19.01	18.82	18.95	1,452,229	+0.18(+0.96%)
Jan 13, 2014	19.11	19.24	18.68	18.77	2,440,901	-0.28(-1.47%)
Jan 10, 2014	18.80	19.12	18.80	19.05	2,688,414	+0.33(+1.76%)
Jan 09, 2014	18.71	18.89	18.66	18.72	1,543,561	+0.02(+0.11%)
Jan 08, 2014	18.89	18.90	18.70	18.70	0	-0.09(-0.48%)
Jan 07, 2014	18.88	18.99	18.77	18.79	2,690,321	+0.12(+0.64%)
Jan 06, 2014	18.73	18.77	18.55	18.67	1,938,624	+0.01(+0.05%)
Jan 03, 2014	18.89	18.97	18.52	18.66	1,714,950	-0.25(-1.32%)
Jan 02, 2014	19.16	19.16	18.84	18.91	1,371,639	-0.27(-1.41%)
Dec 31, 2013		19.18	19.18	19.18	0	+0.00(+0.00%)
Dec 30, 2013	19.28	19.44	19.15	19.18	643,247	-0.09(-0.47%)
Dec 27, 2013	19.25	19.29	19.10	19.27	579,208	+0.02(+0.10%)
Dec 24, 2013		19.25	19.25	19.25	0	+0.08(+0.42%)
Dec 23, 2013	19.19	19.28	19.08	19.17	965,470	+0.18(+0.95%)
Dec 20, 2013	19.32	19.55	18.99	18.99	3,805,537	-0.28(-1.45%)
Dec 19, 2013	19.04	19.33	19.04	19.27	1,998,923	+0.19(+1.00%)
Dec 18, 2013	18.95	19.13	18.77	19.08	0	+0.15(+0.79%)
Dec 17, 2013	18.95	19.17	18.83	18.93	2,094,991	-0.07(-0.37%)
Dec 16, 2013	19.30	19.30	18.92	19.00	1,886,756	-0.23(-1.20%)
Dec 13, 2013	19.11	19.39	19.02	19.23	2,159,337	+0.05(+0.26%)
Dec 12, 2013	19.19	19.52	19.06	19.18	3,136,152	+0.01(+0.05%)
Dec 11, 2013	20.04	20.05	19.11	19.17	4,826,141	-1.21(-5.94%)
Dec 10, 2013	20.60	20.69	20.38	20.38	2,079,775	-0.15(-0.73%)
Dec 09, 2013	20.39	20.67	20.39	20.53	3,356,119	+0.17(+0.83%)
Dec 06, 2013	20.50	20.55	20.32	20.36	1,360,514	-0.05(-0.24%)
Dec 05, 2013	20.23	20.71	20.18	20.41	2,200,742	+0.13(+0.64%)
Dec 04, 2013	20.22	20.36	20.18	20.28	1,729,381	+0.01(+0.05%)
Dec 03, 2013	20.22	20.46	20.18	20.27	1,432,337	-0.06(-0.30%)
Dec 02, 2013	20.26	20.71	20.26	20.33	2,242,226	+0.01(+0.05%)
Nov 29, 2013	20.08	20.54	20.08	20.32	1,108,361	+0.20(+0.99%)
Nov 28, 2013	20.20	20.35	20.05	20.12	430,132	-0.10(-0.49%)
Nov 27, 2013	20.28	20.38	20.21	20.22	2,030,388	-0.05(-0.25%)
Nov 26, 2013	20.13	20.43	20.13	20.27	2,677,194	+0.12(+0.60%)
Nov 25, 2013	20.13	20.28	19.99	20.15	8,789,126	-0.03(-0.15%)
Nov 22, 2013	20.55	20.63	20.16	20.18	2,008,367	-0.35(-1.70%)
Nov 21, 2013	20.43	20.78	20.37	20.53	5,116,651	+0.13(+0.64%)
Nov 20, 2013	20.06	20.44	20.03	20.40	6,114,566	+0.35(+1.75%)
Nov 19, 2013	19.55	20.10	19.55	20.05	3,972,988	+0.52(+2.66%)
Nov 18, 2013	19.44	19.67	19.40	19.53	4,097,934	+0.19(+0.98%)
Nov 15, 2013	19.14	19.38	19.05	19.34	3,235,811	+0.32(+1.68%)
Nov 14, 2013	18.53	19.14	18.53	19.02	3,421,512	+0.42(+2.26%)
Nov 12, 2013	18.94	19.00	18.60	18.60	2,423,993	-0.34(-1.80%)
Nov 11, 2013	19.20	19.20	18.94	18.94	3,008,369	-0.27(-1.41%)
Nov 08, 2013	19.00	19.28	19.00	19.21	2,966,513	+0.11(+0.58%)
Nov 07, 2013	19.45	19.60	18.91	19.10	5,130,271	-0.34(-1.75%)
Nov 06, 2013	19.40	19.61	19.18	19.44	5,579,031	+0.23(+1.20%)
Nov 05, 2013	19.15	19.66	19.10	19.21	16,743,451	+0.62(+3.34%)
Nov 04, 2013	18.50	18.71	18.37	18.59	3,281,749	+0.01(+0.05%)

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.