Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	19.45	19.85	19.10	19.55	3,123,541	-0.17(-0.88%)
Jan 30, 2014	19.66	19.91	19.64	19.72	1,025,652	+0.26(+1.36%)
Jan 29, 2014	19.72	19.94	19.42	19.45	1,558,601	-0.40(-2.02%)
Jan 28, 2014	19.89	20.01	19.74	19.86	771,874	+0.04(+0.21%)
Jan 27, 2014	19.82	19.97	19.65	19.81	1,107,640	+0.11(+0.58%)
Jan 24, 2014	19.61	19.87	19.61	19.70	1,034,763	-0.09(-0.45%)
Jan 23, 2014	20.07	20.09	19.68	19.79	1,174,551	-0.32(-1.58%)
Jan 22, 2014	19.93	20.19	19.76	20.11	1,119,440	+0.13(+0.66%)
Jan 21, 2014	20.38	20.38	19.97	19.98	1,301,568	+0.09(+0.45%)
Jan 17, 2014	19.73	19.89	19.89	19.89	1,036,977	+0.19(+0.97%)
Jan 16, 2014	19.97	20.12	19.47	19.69	1,636,162	-0.37(-1.85%)
Jan 15, 2014	20.29	20.47	20.02	20.07	1,263,212	-0.23(-1.12%)
Jan 14, 2014	20.45	20.80	20.25	20.29	1,260,374	+0.01(+0.06%)
Jan 13, 2014	20.02	20.39	20.02	20.28	1,746,858	+0.05(+0.27%)
Jan 10, 2014	20.63	20.83	19.89	20.23	3,946,500	-0.47(-2.29%)
Jan 09, 2014	20.37	20.71	20.05	20.70	2,579,695	+0.34(+1.65%)
Jan 08, 2014	20.43	20.55	20.09	20.37	3,513,212	-0.81(-3.82%)
Jan 07, 2014	21.51	21.72	21.13	21.18	1,111,408	-0.20(-0.95%)
Jan 06, 2014	21.89	21.93	21.35	21.38	962,351	-0.44(-2.01%)
Jan 03, 2014	21.68	21.98	21.64	21.82	529,979	+0.18(+0.83%)
Jan 02, 2014	21.86	22.03	21.54	21.64	871,925	-0.31(-1.39%)
Dec 31, 2013	21.98	21.94	21.94	21.94	1,230,400	-0.06(-0.27%)
Dec 30, 2013	21.69	22.06	21.59	22.00	822,864	+0.33(+1.52%)
Dec 27, 2013	21.87	22.08	21.61	21.67	589,121	-0.10(-0.47%)
Dec 26, 2013	21.88	22.13	21.75	21.78	551,567	-0.08(-0.38%)
Dec 24, 2013	21.84	21.98	21.71	21.86	314,821	+0.05(+0.25%)
Dec 23, 2013	21.73	21.81	21.46	21.81	730,141	+0.10(+0.44%)
Dec 20, 2013	21.45	21.81	21.29	21.71	1,357,677	+0.34(+1.57%)
Dec 19, 2013	21.58	21.61	21.28	21.37	1,204,731	-0.15(-0.70%)
Dec 18, 2013	21.52	21.69	21.35	21.52	1,205,225	+0.10(+0.45%)
Dec 17, 2013	21.42	21.57	21.26	21.43	747,471	-0.01(-0.06%)
Dec 16, 2013	21.45	21.59	21.40	21.44	790,049	+0.04(+0.17%)
Dec 13, 2013	21.59	21.68	21.31	21.40	887,607	-0.11(-0.50%)
Dec 12, 2013	21.53	21.70	21.43	21.51	1,293,417	+0.08(+0.36%)
Dec 11, 2013	21.61	21.61	21.37	21.43	1,092,863	-0.07(-0.31%)
Dec 10, 2013	21.65	21.91	21.31	21.50	1,836,989	-0.14(-0.64%)
Dec 09, 2013	22.06	22.06	21.57	21.64	942,042	-0.42(-1.90%)
Dec 06, 2013	23.68	23.68	21.92	22.06	0	+0.11(+0.52%)
Dec 05, 2013	22.43	22.44	21.69	21.94	0	-0.65(-2.87%)
Dec 04, 2013	22.95	22.95	22.30	22.59	0	-0.42(-1.82%)
Dec 03, 2013	22.87	23.30	22.89	23.01	0	+0.09(+0.39%)
Dec 02, 2013	23.29	23.54	22.89	22.92	488,495	-0.44(-1.90%)
Nov 29, 2013	23.52	23.55	23.24	23.37	0	-0.01(-0.05%)
Nov 27, 2013	23.44	23.47	23.22	23.38	0	+0.02(+0.08%)
Nov 26, 2013	23.52	23.52	23.25	23.36	573,402	-0.08(-0.36%)
Nov 25, 2013	23.55	23.58	23.29	23.44	536,994	-0.02(-0.10%)
Nov 22, 2013	23.13	23.50	23.02	23.47	0	+0.41(+1.77%)
Nov 21, 2013	22.96	23.10	22.59	23.06	462,763	+0.27(+1.18%)
Nov 20, 2013	23.08	23.25	22.63	22.79	0	-0.16(-0.68%)
Nov 19, 2013	23.14	23.26	22.82	22.95	546,091	-0.13(-0.55%)
Nov 18, 2013	23.01	23.28	22.93	23.07	0	+0.09(+0.39%)
Nov 15, 2013	22.98	23.05	22.51	22.98	0	-0.04(-0.16%)
Nov 14, 2013	23.41	23.41	22.87	23.02	722,954	-0.38(-1.61%)
Nov 13, 2013	22.85	23.41	22.85	23.40	0	+0.47(+2.04%)
Nov 12, 2013	22.70	23.00	22.70	22.93	0	+0.19(+0.84%)
Nov 11, 2013	22.57	23.03	22.54	22.74	0	+0.22(+0.99%)
Nov 08, 2013	21.96	22.72	21.92	22.51	0	+0.54(+2.45%)
Nov 07, 2013	22.42	22.45	21.91	21.98	1,024,972	-0.33(-1.47%)
Nov 06, 2013	22.65	22.65	22.23	22.30	696,606	-0.15(-0.67%)
Nov 05, 2013	22.53	22.62	21.93	22.45	1,012,813	-0.09(-0.40%)
Nov 04, 2013	22.20	22.54	22.18	22.54	888,102	+0.42(+1.90%)

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.