Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	21.72	21.92	21.65	21.84	4,130,246	-0.19(-0.84%)
Jan 30, 2014	21.96	22.05	21.87	22.02	5,036,559	+0.20(+0.91%)
Jan 29, 2014	21.80	21.94	21.75	21.82	3,312,522	-0.22(-0.98%)
Jan 28, 2014	21.85	22.09	21.84	22.04	6,438,922	+0.14(+0.64%)
Jan 27, 2014	22.12	22.14	21.84	21.90	10,339,450	-0.18(-0.83%)
Jan 24, 2014	22.37	22.37	21.98	22.08	20,654,552	-0.55(-2.45%)
Jan 23, 2014	22.51	22.64	22.43	22.64	7,949,648	+0.15(+0.66%)
Jan 22, 2014	22.32	22.52	22.32	22.49	8,266,437	+0.13(+0.60%)
Jan 21, 2014	22.35	22.45	22.25	22.35	14,968,813	+0.44(+1.99%)
Jan 17, 2014	21.91	21.92	21.92	21.92	12,226,297	+0.05(+0.22%)
Jan 16, 2014	21.71	21.88	21.69	21.87	5,893,688	+0.22(+1.02%)
Jan 15, 2014	21.38	21.68	21.49	21.65	7,183,102	+0.27(+1.25%)
Jan 14, 2014	21.06	21.44	21.03	21.38	11,494,519	+0.88(+4.28%)
Jan 13, 2014	20.57	20.70	20.48	20.50	4,652,808	-0.30(-1.42%)
Jan 10, 2014	20.56	20.84	20.56	20.80	7,363,367	+0.38(+1.87%)
Jan 09, 2014	20.30	20.43	20.18	20.42	4,983,645	+0.29(+1.45%)
Jan 08, 2014	20.09	20.23	20.06	20.12	6,562,110	+0.00(+0.02%)
Jan 07, 2014	20.10	20.17	20.05	20.12	4,030,618	-0.13(-0.65%)
Jan 06, 2014	20.26	20.35	20.21	20.25	2,726,322	+0.01(+0.05%)
Jan 03, 2014	20.22	20.32	20.21	20.24	2,677,325	+0.10(+0.49%)
Jan 02, 2014	20.14	20.15	20.07	20.14	2,945,727	-0.28(-1.35%)
Dec 31, 2013	20.34	20.42	20.42	20.42	3,617,932	-0.04(-0.22%)
Dec 30, 2013	20.42	20.52	20.29	20.46	5,868,712	+0.08(+0.40%)
Dec 27, 2013	20.43	20.46	20.34	20.38	3,390,510	+0.05(+0.25%)
Dec 26, 2013	20.27	20.33	20.22	20.33	2,069,185	+0.10(+0.51%)
Dec 24, 2013	20.27	20.34	20.20	20.22	2,007,042	+0.09(+0.43%)
Dec 23, 2013	20.24	20.24	20.13	20.14	5,471,571	+0.08(+0.41%)
Dec 20, 2013	20.33	20.36	20.05	20.06	13,134,944	-0.20(-0.98%)
Dec 19, 2013	20.38	20.39	20.14	20.26	15,319,963	+0.02(+0.10%)
Dec 18, 2013	20.02	20.23	19.90	20.23	13,853,377	+0.42(+2.14%)
Dec 17, 2013	19.90	19.91	19.69	19.81	8,374,984	+0.00(+0.02%)
Dec 16, 2013	19.82	19.89	19.75	19.81	6,289,703	+0.09(+0.47%)
Dec 13, 2013	19.70	19.74	19.63	19.72	5,038,676	+0.30(+1.52%)
Dec 12, 2013	19.41	19.48	19.30	19.42	5,162,369	+0.06(+0.30%)
Dec 11, 2013	19.61	19.62	19.34	19.36	3,350,963	-0.16(-0.81%)
Dec 10, 2013	19.44	19.56	19.43	19.52	3,480,257	+0.01(+0.05%)
Dec 09, 2013	19.51	19.56	19.46	19.51	6,683,081	-0.13(-0.68%)
Dec 06, 2013	19.55	19.67	19.47	19.64	4,514,831	+0.31(+1.60%)
Dec 05, 2013	19.51	19.59	19.31	19.33	12,799,365	-0.18(-0.90%)
Dec 04, 2013	19.54	19.64	19.40	19.51	5,980,568	-0.21(-1.08%)
Dec 03, 2013	19.78	19.91	19.65	19.72	11,562,396	+0.01(+0.07%)
Dec 02, 2013	19.73	19.86	19.70	19.71	7,871,404	+0.04(+0.21%)
Nov 29, 2013	19.57	19.81	19.57	19.67	6,777,327	+0.57(+2.99%)
Nov 27, 2013	19.17	19.21	19.06	19.10	4,402,353	+0.05(+0.27%)
Nov 26, 2013	19.05	19.16	18.99	19.05	4,788,735	+0.03(+0.18%)
Nov 25, 2013	19.08	19.12	19.00	19.01	3,293,249	-0.24(-1.25%)
Nov 22, 2013	19.24	19.26	19.15	19.25	8,179,586	+0.35(+1.86%)
Nov 21, 2013	18.81	18.97	18.80	18.90	7,431,274	+0.57(+3.09%)
Nov 20, 2013	18.40	18.46	18.28	18.33	1,939,699	-0.03(-0.17%)
Nov 19, 2013	18.35	18.38	18.29	18.36	2,649,078	+0.08(+0.41%)
Nov 18, 2013	18.42	18.44	18.27	18.29	3,448,012	-0.03(-0.17%)
Nov 15, 2013	18.31	18.35	18.26	18.32	2,396,878	+0.10(+0.53%)
Nov 14, 2013	18.12	18.26	18.12	18.22	3,725,955	+0.11(+0.63%)
Nov 13, 2013	17.93	18.18	17.93	18.11	6,809,209	+0.09(+0.52%)
Nov 12, 2013	17.99	18.06	17.91	18.02	6,961,367	+0.00(+0.00%)
Nov 11, 2013	18.07	18.12	17.91	18.02	10,183,816	-0.07(-0.40%)
Nov 08, 2013	18.02	18.10	18.00	18.09	3,068,705	+0.01(+0.06%)
Nov 07, 2013	18.18	18.20	18.05	18.08	2,739,343	-0.17(-0.94%)
Nov 06, 2013	18.26	18.31	18.22	18.25	1,882,659	+0.03(+0.15%)
Nov 05, 2013	18.08	18.23	18.05	18.22	3,015,169	+0.09(+0.49%)
Nov 04, 2013	18.12	18.14	18.02	18.13	3,453,369	+0.01(+0.08%)

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.