Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	20.85	21.15	20.73	20.92	1,202,313	-0.29(-1.36%)
Jan 30, 2014	21.12	21.25	20.95	21.21	1,262,786	+0.27(+1.30%)
Jan 29, 2014	20.67	21.37	20.55	20.94	1,294,666	+0.18(+0.85%)
Jan 28, 2014	20.78	20.93	20.63	20.76	739,286	+0.06(+0.27%)
Jan 27, 2014	20.87	20.96	20.61	20.70	917,103	-0.10(-0.50%)
Jan 24, 2014	21.16	21.31	20.74	20.81	543,588	-0.52(-2.45%)
Jan 23, 2014	21.41	21.57	21.19	21.33	744,571	-0.22(-1.04%)
Jan 22, 2014	20.97	21.56	20.96	21.56	1,677,182	+0.59(+2.83%)
Jan 21, 2014	20.27	20.97	20.27	20.96	1,474,968	+0.51(+2.51%)
Jan 17, 2014	20.34	20.45	20.45	20.45	730,424	-0.01(-0.04%)
Jan 16, 2014	20.18	20.47	20.13	20.46	618,440	+0.20(+0.99%)
Jan 15, 2014	20.30	20.37	20.14	20.26	587,057	-0.05(-0.24%)
Jan 14, 2014	20.19	20.30	20.09	20.30	596,484	+0.15(+0.76%)
Jan 13, 2014	20.26	20.43	20.08	20.15	584,735	-0.21(-1.03%)
Jan 10, 2014	20.03	20.37	19.90	20.36	647,347	+0.36(+1.81%)
Jan 09, 2014	19.84	20.02	19.78	20.00	363,570	+0.18(+0.93%)
Jan 08, 2014	19.88	19.91	19.68	19.81	650,777	-0.10(-0.48%)
Jan 07, 2014	19.75	19.98	19.61	19.91	890,660	+0.20(+1.02%)
Jan 06, 2014	19.81	20.19	19.55	19.71	736,875	+0.02(+0.12%)
Jan 03, 2014	19.77	19.85	19.62	19.69	340,957	+0.02(+0.08%)
Jan 02, 2014	19.80	19.87	19.48	19.67	575,569	-0.14(-0.73%)
Dec 31, 2013	19.89	19.81	19.81	19.81	453,446	-0.01(-0.04%)
Dec 30, 2013	19.93	19.94	19.77	19.82	276,748	-0.08(-0.40%)
Dec 27, 2013	19.91	20.03	19.84	19.90	403,724	+0.07(+0.36%)
Dec 26, 2013	20.01	20.15	19.81	19.83	516,127	-0.08(-0.40%)
Dec 24, 2013	19.93	20.00	19.82	19.91	293,701	-0.02(-0.12%)
Dec 23, 2013	19.78	19.93	19.73	19.93	664,435	+0.23(+1.18%)
Dec 20, 2013	19.92	20.01	19.65	19.70	1,811,370	-0.22(-1.09%)
Dec 19, 2013	20.15	20.22	19.91	19.92	553,086	-0.21(-1.03%)
Dec 18, 2013	19.79	20.13	19.70	20.13	865,270	+0.42(+2.11%)
Dec 17, 2013	19.32	20.01	19.32	19.71	1,512,585	+0.26(+1.32%)
Dec 16, 2013	19.20	19.46	19.08	19.45	591,357	+0.30(+1.55%)
Dec 13, 2013	18.97	19.20	18.92	19.16	797,032	+0.17(+0.89%)
Dec 12, 2013	19.12	19.16	18.88	18.99	608,686	-0.10(-0.55%)
Dec 11, 2013	19.36	19.36	19.04	19.09	697,197	-0.19(-1.00%)
Dec 10, 2013	19.45	19.61	19.22	19.28	771,519	-0.14(-0.74%)
Dec 09, 2013	19.40	19.50	19.36	19.43	415,899	+0.06(+0.29%)
Dec 06, 2013	19.45	19.52	19.26	19.37	0	+0.00(+0.00%)
Dec 05, 2013	19.11	19.38	19.10	19.37	0	+0.24(+1.28%)
Dec 04, 2013	18.99	19.19	18.88	19.13	0	+0.08(+0.40%)
Dec 03, 2013	19.27	19.31	19.01	19.05	0	-0.23(-1.20%)
Dec 02, 2013	19.29	19.41	19.12	19.28	896,999	+0.00(+0.00%)
Nov 29, 2013	19.23	19.31	19.13	19.28	0	+0.14(+0.71%)
Nov 27, 2013	19.11	19.22	19.03	19.15	0	+0.06(+0.34%)
Nov 26, 2013	19.08	19.19	19.00	19.08	0	+0.04(+0.21%)
Nov 25, 2013	19.04	19.07	18.97	19.04	335,775	+0.06(+0.30%)
Nov 22, 2013	19.05	19.05	18.92	18.99	0	-0.06(-0.29%)
Nov 21, 2013	18.97	19.11	18.87	19.04	438,640	+0.16(+0.85%)
Nov 20, 2013	18.96	19.01	18.78	18.88	0	+0.03(+0.17%)
Nov 19, 2013	19.06	19.06	18.74	18.85	731,711	-0.18(-0.97%)
Nov 18, 2013	19.12	19.12	18.94	19.04	0	-0.07(-0.37%)
Nov 15, 2013	18.90	19.17	18.68	19.11	0	+0.22(+1.18%)
Nov 14, 2013	18.78	18.90	18.64	18.88	721,497	+0.16(+0.86%)
Nov 13, 2013	18.57	18.74	18.54	18.72	0	+0.10(+0.56%)
Nov 12, 2013	18.63	18.78	18.47	18.62	0	+0.07(+0.39%)
Nov 11, 2013	18.60	18.71	18.44	18.55	0	+0.00(+0.00%)
Nov 08, 2013	18.44	18.56	18.39	18.55	0	+0.16(+0.85%)
Nov 07, 2013	18.48	18.61	18.34	18.39	634,415	-0.07(-0.37%)
Nov 06, 2013	18.82	18.99	18.42	18.46	505,936	-0.21(-1.12%)
Nov 05, 2013	18.83	18.89	18.67	18.67	604,280	-0.18(-0.98%)
Nov 04, 2013	18.71	18.91	18.60	18.85	675,696	+0.26(+1.42%)

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.