Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	20.03	20.05	19.54	20.02	22,578	-0.37(-1.81%)
Jan 30, 2014	19.17	20.43	19.17	20.39	22,558	+1.26(+6.56%)
Jan 29, 2014	19.24	20.11	19.07	19.13	26,244	-0.29(-1.50%)
Jan 28, 2014	19.56	19.60	19.05	19.42	23,806	-0.20(-1.04%)
Jan 27, 2014	19.57	20.10	19.45	19.63	13,534	+0.20(+1.05%)
Jan 24, 2014	20.59	20.68	19.11	19.42	34,538	-1.04(-5.09%)
Jan 23, 2014	21.32	21.32	20.31	20.46	25,927	-0.94(-4.41%)
Jan 22, 2014	21.12	21.42	21.09	21.41	20,987	+0.03(+0.14%)
Jan 21, 2014	20.09	21.42	20.09	21.38	17,614	+0.67(+3.24%)
Jan 17, 2014	21.18	20.71	20.71	20.71	4,211	-0.55(-2.57%)
Jan 16, 2014	21.38	21.38	20.09	21.25	10,240	-0.12(-0.55%)
Jan 15, 2014	21.22	21.41	20.98	21.37	9,233	+0.15(+0.69%)
Jan 14, 2014	20.49	21.22	20.22	21.22	40,465	+0.76(+3.71%)
Jan 13, 2014	20.53	20.71	19.99	20.46	12,154	-0.08(-0.38%)
Jan 10, 2014	20.63	20.87	20.33	20.54	89,886	-0.04(-0.19%)
Jan 09, 2014	20.66	20.66	20.13	20.58	2,235	+0.06(+0.28%)
Jan 08, 2014	21.43	22.01	20.22	20.52	8,063	-1.01(-4.70%)
Jan 07, 2014	21.91	21.91	21.18	21.54	5,772	-0.22(-1.03%)
Jan 06, 2014	21.73	22.09	21.55	21.76	19,163	+0.20(+0.95%)
Jan 03, 2014	21.18	21.71	20.76	21.55	11,995	+0.53(+2.50%)
Jan 02, 2014	21.00	21.03	20.39	21.03	13,923	-0.15(-0.69%)
Dec 31, 2013	21.30	21.18	21.18	21.18	24,857	-0.07(-0.32%)
Dec 30, 2013	21.41	21.41	20.67	21.24	4,151	-0.13(-0.59%)
Dec 27, 2013	21.53	21.53	21.13	21.37	8,671	-0.16(-0.72%)
Dec 26, 2013	21.42	21.72	21.22	21.53	7,967	+0.20(+0.96%)
Dec 24, 2013	21.64	21.64	20.50	21.32	2,975	-0.09(-0.41%)
Dec 23, 2013	21.26	21.62	19.48	21.41	15,486	+0.19(+0.92%)
Dec 20, 2013	20.02	21.23	20.02	21.21	54,723	+1.29(+6.50%)
Dec 19, 2013	19.97	20.37	19.80	19.92	3,550	+0.00(+0.00%)
Dec 18, 2013	19.81	20.07	19.71	19.92	12,554	+0.20(+1.04%)
Dec 17, 2013	19.68	19.80	19.67	19.71	4,084	-0.21(-1.07%)
Dec 16, 2013	19.82	19.94	19.58	19.93	7,137	+0.21(+1.09%)
Dec 13, 2013	19.73	19.82	19.51	19.71	7,004	+0.06(+0.30%)
Dec 12, 2013	19.31	19.69	19.23	19.66	15,325	+0.20(+1.05%)
Dec 11, 2013	19.55	19.55	19.33	19.45	14,196	+0.00(+0.00%)
Dec 10, 2013	20.44	20.44	19.04	19.45	26,908	-0.93(-4.58%)
Dec 09, 2013	19.79	20.85	19.74	20.39	16,946	-0.63(-3.01%)
Dec 06, 2013	20.98	22.06	20.69	21.02	0	+0.33(+1.60%)
Dec 05, 2013	21.53	21.72	20.63	20.69	0	-0.96(-4.45%)
Dec 04, 2013	21.46	22.10	21.46	21.65	0	+0.20(+0.95%)
Dec 03, 2013	21.52	21.66	21.32	21.45	0	-0.10(-0.45%)
Dec 02, 2013	21.42	21.87	21.27	21.55	0	+0.03(+0.14%)
Nov 29, 2013	20.65	21.58	20.65	21.52	0	+0.78(+3.76%)
Nov 27, 2013	19.82	20.78	19.71	20.74	0	+0.87(+4.36%)
Nov 26, 2013	19.53	19.89	19.36	19.87	0	+0.12(+0.59%)
Nov 25, 2013	20.83	20.83	19.34	19.75	0	-0.41(-2.03%)
Nov 22, 2013	19.95	22.08	19.67	20.16	0	+0.25(+1.27%)
Nov 21, 2013	19.56	19.96	19.28	19.91	25,480	+0.44(+2.25%)
Nov 20, 2013	20.19	20.57	19.24	19.47	0	-0.56(-2.82%)
Nov 19, 2013	21.03	21.66	19.94	20.04	19,078	-0.41(-2.00%)
Nov 18, 2013	20.65	20.65	20.35	20.44	0	-0.10(-0.47%)
Nov 15, 2013	20.35	20.60	20.30	20.54	0	+0.23(+1.15%)
Nov 14, 2013	20.37	20.44	20.25	20.31	0	-0.06(-0.29%)
Nov 13, 2013	20.25	20.44	20.25	20.37	0	+0.02(+0.10%)
Nov 12, 2013	20.43	20.44	20.15	20.35	0	+0.17(+0.82%)
Nov 11, 2013	20.04	20.45	19.96	20.18	0	+0.04(+0.19%)
Nov 08, 2013	19.33	20.18	19.33	20.14	0	+0.87(+4.50%)
Nov 07, 2013	19.83	20.27	18.86	19.28	36,513	-0.72(-3.60%)
Nov 06, 2013	19.88	20.01	19.49	20.00	9,841	+0.31(+1.58%)
Nov 05, 2013	19.45	19.81	19.38	19.69	0	-0.01(-0.05%)
Nov 04, 2013	19.75	20.02	19.34	19.70	22,429	-0.17(-0.83%)

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.