Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	18.91	19.13	18.85	19.00	82,445	-0.13(-0.66%)
Jan 30, 2014	19.09	19.18	19.06	19.13	75,284	+0.12(+0.62%)
Jan 29, 2014	19.13	19.14	18.98	19.01	116,010	-0.21(-1.09%)
Jan 28, 2014	19.12	19.22	19.12	19.22	42,261	+0.13(+0.68%)
Jan 27, 2014	19.18	19.20	19.06	19.09	54,214	-0.05(-0.26%)
Jan 24, 2014	19.39	19.42	19.14	19.14	94,871	-0.33(-1.69%)
Jan 23, 2014	19.57	19.57	19.43	19.47	162,778	-0.21(-1.07%)
Jan 22, 2014	19.69	19.71	19.61	19.68	33,273	-0.01(-0.05%)
Jan 21, 2014	19.74	19.74	19.58	19.69	63,902	+0.02(+0.10%)
Jan 17, 2014	19.73	19.67	19.67	19.67	45,700	-0.04(-0.20%)
Jan 16, 2014	19.69	19.73	19.67	19.71	48,610	-0.01(-0.05%)
Jan 15, 2014	19.74	19.79	19.72	19.72	35,489	+0.03(+0.15%)
Jan 14, 2014	19.63	19.73	19.60	19.69	38,290	+0.13(+0.66%)
Jan 13, 2014	19.77	19.78	19.56	19.56	22,581	-0.23(-1.16%)
Jan 10, 2014	19.74	19.81	19.71	19.79	70,642	+0.04(+0.20%)
Jan 09, 2014	19.76	19.77	19.67	19.75	49,550	+0.00(+0.00%)
Jan 08, 2014	19.81	19.81	19.70	19.75	25,460	-0.08(-0.40%)
Jan 07, 2014	19.75	19.85	19.75	19.83	26,212	+0.14(+0.71%)
Jan 06, 2014	19.76	19.81	19.65	19.69	21,880	-0.05(-0.25%)
Jan 03, 2014	19.77	19.79	19.70	19.74	72,173	+0.00(+0.00%)
Jan 02, 2014	19.87	19.87	19.69	19.74	30,917	-0.17(-0.85%)
Dec 31, 2013	19.87	19.91	19.91	19.91	61,300	+0.03(+0.16%)
Dec 30, 2013	19.84	19.88	19.83	19.88	19,216	+0.03(+0.14%)
Dec 27, 2013	19.88	19.88	19.83	19.85	19,593	+0.03(+0.15%)
Dec 26, 2013	19.75	19.83	19.75	19.82	26,383	+0.11(+0.56%)
Dec 24, 2013	19.62	19.73	19.62	19.71	39,801	+0.09(+0.43%)
Dec 23, 2013	19.67	19.67	19.61	19.62	36,230	+0.05(+0.28%)
Dec 20, 2013	19.50	19.66	19.50	19.57	277,548	-0.07(-0.36%)
Dec 19, 2013	19.57	19.65	19.53	19.64	75,506	-0.02(-0.10%)
Dec 18, 2013	19.32	19.66	19.29	19.66	91,711	+0.35(+1.81%)
Dec 17, 2013	19.41	19.41	19.28	19.31	60,679	-0.09(-0.46%)
Dec 16, 2013	19.32	19.45	19.32	19.40	61,330	+0.11(+0.57%)
Dec 13, 2013	19.28	19.32	19.24	19.29	114,228	-0.01(-0.05%)
Dec 12, 2013	19.40	19.40	19.25	19.30	19,069	-0.11(-0.57%)
Dec 11, 2013	19.60	19.60	19.39	19.41	32,778	-0.18(-0.92%)
Dec 10, 2013	19.63	19.64	19.57	19.59	32,089	-0.09(-0.46%)
Dec 09, 2013	19.67	19.71	19.64	19.68	21,663	+0.01(+0.05%)
Dec 06, 2013	19.56	19.67	19.53	19.67	32,576	+0.27(+1.39%)
Dec 05, 2013	19.46	19.49	19.39	19.40	34,337	-0.14(-0.72%)
Dec 04, 2013	19.51	19.61	19.41	19.54	42,347	-0.04(-0.20%)
Dec 03, 2013	19.58	19.61	19.50	19.58	26,872	-0.03(-0.15%)
Dec 02, 2013	19.69	19.72	19.60	19.61	53,119	-0.11(-0.56%)
Nov 29, 2013	19.81	19.82	19.71	19.72	15,448	-0.06(-0.29%)
Nov 27, 2013	19.78	19.79	19.73	19.78	19,799	+0.01(+0.04%)
Nov 26, 2013	19.77	19.82	19.77	19.77	38,583	-0.02(-0.10%)
Nov 25, 2013	19.83	19.87	19.77	19.79	23,659	-0.01(-0.05%)
Nov 22, 2013	19.72	19.82	19.72	19.80	40,572	+0.04(+0.20%)
Nov 21, 2013	19.69	19.76	19.69	19.76	72,812	+0.10(+0.51%)
Nov 20, 2013	19.71	19.76	19.59	19.66	21,258	-0.08(-0.41%)
Nov 19, 2013	19.70	19.79	19.68	19.74	63,619	+0.00(+0.00%)
Nov 18, 2013	19.77	19.80	19.70	19.74	32,131	-0.03(-0.15%)
Nov 15, 2013	19.70	19.77	19.68	19.77	33,536	+0.06(+0.30%)
Nov 14, 2013	19.57	19.73	19.57	19.71	33,245	+0.21(+1.09%)
Nov 12, 2013	19.52	19.53	19.44	19.50	12,773	-0.01(-0.07%)
Nov 11, 2013	19.48	19.55	19.48	19.51	15,646	+0.03(+0.15%)
Nov 08, 2013	19.36	19.48	19.30	19.48	38,323	+0.10(+0.52%)
Nov 07, 2013	19.59	19.61	19.37	19.38	26,716	-0.20(-1.02%)
Nov 06, 2013	19.48	19.59	19.47	19.58	30,182	+0.16(+0.82%)
Nov 05, 2013	19.39	19.47	19.36	19.42	26,576	-0.06(-0.31%)
Nov 04, 2013	19.43	19.48	19.39	19.48	14,471	+0.07(+0.36%)

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.