Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	19.22	19.30	19.16	19.22	62,053	-0.20(-1.02%)
Jan 30, 2014	19.38	19.51	19.38	19.41	27,862	+0.08(+0.44%)
Jan 29, 2014	19.52	19.52	19.32	19.33	21,057	-0.47(-2.35%)
Jan 28, 2014	19.92	19.92	19.65	19.79	18,520	-0.23(-1.13%)
Jan 27, 2014	20.25	20.25	20.02	20.02	18,191	-0.30(-1.49%)
Jan 24, 2014	20.44	20.48	20.27	20.32	26,916	-0.26(-1.27%)
Jan 23, 2014	20.70	20.74	20.51	20.58	27,891	-0.21(-1.02%)
Jan 22, 2014	20.62	20.89	20.58	20.80	21,295	+0.21(+1.03%)
Jan 21, 2014	20.73	20.82	20.44	20.58	43,479	-0.05(-0.24%)
Jan 17, 2014	20.63	20.63	20.63	20.63	20,996	-0.09(-0.44%)
Jan 16, 2014	20.83	20.83	20.70	20.72	15,968	-0.11(-0.54%)
Jan 15, 2014	20.84	20.87	20.74	20.84	26,770	+0.00(+0.00%)
Jan 14, 2014	20.84	20.94	20.79	20.84	39,040	+0.10(+0.48%)
Jan 13, 2014	20.74	20.81	20.65	20.74	19,702	+0.00(+0.00%)
Jan 10, 2014	20.98	20.98	20.73	20.74	22,419	-0.12(-0.57%)
Jan 09, 2014	21.05	21.05	20.81	20.86	14,464	-0.20(-0.97%)
Jan 08, 2014	21.06	21.11	20.92	21.06	17,072	+0.01(+0.03%)
Jan 07, 2014	21.15	21.15	21.00	21.05	19,584	-0.01(-0.03%)
Jan 06, 2014	21.15	21.26	20.97	21.06	20,834	-0.17(-0.80%)
Jan 03, 2014	21.13	21.27	21.13	21.23	14,179	+0.13(+0.63%)
Jan 02, 2014	21.41	21.41	20.79	21.10	47,560	-0.44(-2.03%)
Dec 31, 2013	21.49	21.53	21.53	21.53	24,684	+0.16(+0.76%)
Dec 30, 2013	21.25	21.49	21.22	21.37	52,819	+0.04(+0.17%)
Dec 27, 2013	21.52	21.87	21.28	21.34	90,274	-0.27(-1.24%)
Dec 26, 2013	21.64	21.64	21.56	21.60	71,088	+0.00(+0.00%)
Dec 24, 2013	21.51	21.64	21.48	21.60	30,766	+0.20(+0.91%)
Dec 23, 2013	21.19	21.70	21.19	21.41	42,455	+0.22(+1.05%)
Dec 20, 2013	21.29	21.34	21.13	21.19	12,294	-0.01(-0.03%)
Dec 19, 2013	21.39	21.42	21.19	21.19	26,121	-0.44(-2.05%)
Dec 18, 2013	21.42	21.64	21.23	21.64	14,198	+0.25(+1.19%)
Dec 17, 2013	21.47	21.47	21.32	21.38	18,263	-0.13(-0.61%)
Dec 16, 2013	21.00	21.63	20.99	21.51	41,577	+0.65(+3.09%)
Dec 13, 2013	21.06	21.06	20.80	20.87	21,840	-0.18(-0.87%)
Dec 12, 2013	21.00	21.07	20.97	21.05	18,089	+0.05(+0.25%)
Dec 11, 2013	20.97	21.17	20.92	21.00	29,826	-0.03(-0.16%)
Dec 10, 2013	20.94	21.08	20.87	21.03	15,160	+0.05(+0.25%)
Dec 09, 2013	20.81	20.98	20.81	20.98	19,180	+0.25(+1.19%)
Dec 06, 2013	20.85	20.85	20.66	20.73	53,668	+0.27(+1.34%)
Dec 05, 2013	20.50	20.50	20.39	20.46	42,246	-0.29(-1.41%)
Dec 04, 2013	20.81	20.81	20.57	20.75	37,482	-0.33(-1.58%)
Dec 03, 2013	21.10	21.15	21.01	21.08	15,580	-0.20(-0.92%)
Dec 02, 2013	21.42	21.42	21.25	21.28	11,992	-0.21(-0.97%)
Nov 29, 2013	21.30	21.55	21.30	21.49	28,169	+0.10(+0.49%)
Nov 27, 2013	21.61	21.62	21.38	21.38	9,663	-0.29(-1.35%)
Nov 26, 2013	21.79	21.86	21.68	21.68	18,339	-0.20(-0.89%)
Nov 25, 2013	21.72	22.01	21.70	21.87	29,531	+0.13(+0.60%)
Nov 22, 2013	21.60	21.77	21.50	21.74	22,346	+0.17(+0.79%)
Nov 21, 2013	21.55	21.71	21.45	21.57	16,680	-0.08(-0.39%)
Nov 20, 2013	21.73	21.73	21.60	21.66	24,124	-0.12(-0.54%)
Nov 19, 2013	21.88	21.88	21.73	21.77	22,946	-0.09(-0.42%)
Nov 18, 2013	21.73	21.98	21.72	21.86	29,815	+0.16(+0.75%)
Nov 15, 2013	21.73	21.86	21.70	21.70	12,406	-0.05(-0.24%)
Nov 14, 2013	21.47	21.77	21.44	21.75	28,097	+0.37(+1.74%)
Nov 13, 2013	21.55	21.55	21.38	21.38	12,925	-0.27(-1.26%)
Nov 12, 2013	21.58	21.66	21.55	21.66	23,685	+0.13(+0.61%)
Nov 11, 2013	21.87	21.87	21.53	21.53	19,522	-0.41(-1.87%)
Nov 08, 2013	21.98	22.07	21.94	21.94	20,624	-0.05(-0.21%)
Nov 07, 2013	22.23	22.30	21.98	21.98	44,518	-0.11(-0.50%)
Nov 06, 2013	22.02	22.18	22.02	22.09	13,242	+0.28(+1.29%)
Nov 05, 2013	22.04	22.06	21.81	21.81	212,026	-0.39(-1.76%)
Nov 04, 2013	22.14	22.27	22.07	22.20	38,736	+0.06(+0.26%)

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.