Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	19.35	19.95	19.35	19.56	158,274	-0.18(-0.90%)
Jan 30, 2014	19.95	21.08	19.63	19.74	234,177	+0.24(+1.23%)
Jan 29, 2014	19.82	20.37	19.18	19.50	106,481	-0.61(-3.03%)
Jan 28, 2014	19.92	20.22	19.59	20.11	160,087	+0.26(+1.31%)
Jan 27, 2014	20.23	20.40	19.82	19.85	92,598	-0.12(-0.62%)
Jan 24, 2014	20.22	20.48	19.79	19.97	79,681	-0.38(-1.85%)
Jan 23, 2014	20.82	20.82	20.18	20.35	102,538	-0.64(-3.04%)
Jan 22, 2014	20.99	21.08	20.73	20.99	136,045	+0.03(+0.16%)
Jan 21, 2014	20.79	21.05	18.87	20.95	112,837	+0.36(+1.76%)
Jan 17, 2014	20.60	20.59	20.59	20.59	74,460	-0.04(-0.20%)
Jan 16, 2014	20.88	20.90	20.44	20.63	55,042	-0.24(-1.15%)
Jan 15, 2014	20.66	21.23	20.44	20.87	56,728	+0.21(+0.99%)
Jan 14, 2014	20.94	20.95	20.64	20.66	69,912	-0.23(-1.11%)
Jan 13, 2014	21.07	21.13	20.63	20.90	77,640	-0.30(-1.42%)
Jan 10, 2014	21.43	21.64	21.03	21.20	164,069	-0.22(-1.02%)
Jan 09, 2014	21.30	21.46	21.14	21.42	84,131	+0.14(+0.64%)
Jan 08, 2014	21.25	21.50	21.14	21.28	88,019	-0.05(-0.23%)
Jan 07, 2014	21.29	21.60	21.16	21.33	97,784	+0.18(+0.84%)
Jan 06, 2014	21.51	21.58	21.13	21.15	118,735	-0.20(-0.93%)
Jan 03, 2014	21.64	21.69	21.32	21.35	102,982	-0.28(-1.30%)
Jan 02, 2014	21.93	21.95	21.58	21.63	111,831	-0.29(-1.31%)
Dec 31, 2013	21.98	21.92	21.92	21.92	58,692	-0.03(-0.12%)
Dec 30, 2013	21.99	22.12	21.88	21.95	26,605	-0.09(-0.40%)
Dec 27, 2013	22.25	22.31	21.94	22.03	93,712	-0.14(-0.62%)
Dec 26, 2013	22.03	22.24	21.74	22.17	57,818	+0.30(+1.38%)
Dec 24, 2013	21.38	22.04	21.38	21.87	59,894	-0.16(-0.75%)
Dec 23, 2013	21.83	22.14	21.71	22.03	61,063	+0.36(+1.68%)
Dec 20, 2013	21.14	21.83	20.41	21.67	295,940	+0.49(+2.33%)
Dec 19, 2013	21.19	21.37	20.77	21.18	58,749	-0.08(-0.35%)
Dec 18, 2013	20.99	21.34	20.67	21.25	85,219	+0.35(+1.67%)
Dec 17, 2013	21.04	21.04	20.72	20.90	59,308	-0.08(-0.39%)
Dec 16, 2013	20.74	21.06	20.74	20.99	84,717	+0.29(+1.42%)
Dec 13, 2013	20.77	20.89	20.52	20.69	56,806	+0.02(+0.10%)
Dec 12, 2013	20.51	20.84	20.43	20.67	102,354	+0.16(+0.77%)
Dec 11, 2013	20.79	21.06	20.36	20.51	119,903	-0.18(-0.86%)
Dec 10, 2013	20.99	21.08	20.64	20.69	100,615	-0.31(-1.49%)
Dec 09, 2013	21.24	21.30	20.86	21.00	92,426	-0.22(-1.06%)
Dec 06, 2013	21.20	21.42	21.10	21.23	0	+0.27(+1.30%)
Dec 05, 2013	20.93	21.06	20.75	20.96	0	-0.01(-0.03%)
Dec 04, 2013	21.02	21.41	20.83	20.96	0	-0.14(-0.65%)
Dec 03, 2013	21.09	21.28	20.82	21.10	201,717	-0.03(-0.13%)
Dec 02, 2013	21.45	21.51	20.90	21.13	79,733	-0.31(-1.43%)
Nov 29, 2013	21.53	21.60	21.29	21.43	0	+0.05(+0.25%)
Nov 27, 2013	21.27	21.60	21.26	21.38	0	+0.18(+0.87%)
Nov 26, 2013	20.97	21.37	20.76	21.20	0	+0.19(+0.91%)
Nov 25, 2013	20.57	21.09	20.55	21.00	65,033	+0.46(+2.22%)
Nov 22, 2013	20.26	20.71	19.92	20.55	0	+0.35(+1.72%)
Nov 21, 2013	19.85	20.35	19.77	20.20	109,087	+0.46(+2.34%)
Nov 20, 2013	19.73	19.77	19.57	19.74	0	+0.12(+0.62%)
Nov 19, 2013	19.81	19.90	19.46	19.62	66,414	-0.12(-0.62%)
Nov 18, 2013	19.84	19.97	19.69	19.74	0	-0.08(-0.41%)
Nov 15, 2013	19.88	19.90	19.55	19.82	0	-0.09(-0.44%)
Nov 14, 2013	19.93	20.08	19.83	19.91	78,245	+0.05(+0.24%)
Nov 13, 2013	19.75	19.88	19.47	19.86	0	+0.05(+0.24%)
Nov 12, 2013	19.71	20.06	19.60	19.81	0	+0.10(+0.48%)
Nov 11, 2013	20.22	20.22	19.64	19.72	0	-0.48(-2.36%)
Nov 08, 2013	19.52	20.56	19.05	20.19	0	+0.66(+3.38%)
Nov 07, 2013	19.80	19.90	19.51	19.53	52,351	-0.22(-1.10%)
Nov 06, 2013	19.97	20.03	19.68	19.75	42,726	-0.04(-0.21%)
Nov 05, 2013	19.72	19.97	19.08	19.79	0	+0.03(+0.17%)
Nov 04, 2013	19.66	19.94	19.54	19.76	105,550	+0.11(+0.55%)

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.