Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	19.18	19.43	18.74	19.06	1,318,640	-0.12(-0.61%)
Jan 30, 2014	19.78	19.81	19.15	19.18	366,886	-0.34(-1.73%)
Jan 29, 2014	19.04	19.79	18.75	19.51	1,415,280	+0.26(+1.37%)
Jan 28, 2014	19.56	19.62	19.15	19.25	964,735	-0.28(-1.43%)
Jan 27, 2014	19.37	19.68	19.09	19.53	1,217,939	+0.34(+1.76%)
Jan 24, 2014	19.82	19.89	19.04	19.19	1,638,011	-0.90(-4.46%)
Jan 23, 2014	19.95	20.21	19.70	20.09	2,563,771	-0.19(-0.94%)
Jan 22, 2014	20.76	20.76	20.16	20.28	1,316,723	-0.35(-1.67%)
Jan 21, 2014	20.57	20.97	20.47	20.62	1,493,452	+0.40(+2.00%)
Jan 17, 2014	20.30	20.22	20.22	20.22	1,294,855	-0.04(-0.18%)
Jan 16, 2014	20.34	20.51	20.04	20.26	1,276,969	-0.23(-1.11%)
Jan 15, 2014	20.82	20.82	20.37	20.48	1,342,495	-0.34(-1.62%)
Jan 14, 2014	20.58	21.01	20.58	20.82	1,004,378	+0.26(+1.29%)
Jan 13, 2014	21.27	21.39	20.36	20.56	1,628,870	-0.75(-3.52%)
Jan 10, 2014	21.56	21.61	21.16	21.31	1,998,124	-0.03(-0.14%)
Jan 09, 2014	21.42	21.50	21.13	21.34	1,381,863	+0.21(+1.01%)
Jan 08, 2014	21.13	21.62	20.81	21.12	3,156,070	+0.18(+0.84%)
Jan 07, 2014	20.54	21.17	20.54	20.95	10,394,621	-1.04(-4.71%)
Jan 06, 2014	22.11	22.71	21.92	21.98	1,958,193	+0.01(+0.07%)
Jan 03, 2014	23.06	23.15	21.94	21.97	1,542,571	-0.93(-4.05%)
Jan 02, 2014	23.12	23.27	22.63	22.89	1,028,978	-0.23(-0.99%)
Dec 31, 2013	22.70	23.12	23.12	23.12	566,541	+0.60(+2.68%)
Dec 30, 2013	22.64	22.92	22.42	22.52	528,029	-0.20(-0.87%)
Dec 27, 2013	23.03	23.03	22.37	22.72	579,652	-0.23(-0.99%)
Dec 26, 2013	22.83	23.06	22.51	22.95	412,805	+0.21(+0.94%)
Dec 24, 2013	22.87	22.87	22.65	22.73	246,618	+0.06(+0.26%)
Dec 23, 2013	22.78	23.03	22.50	22.67	754,334	+0.12(+0.55%)
Dec 20, 2013	22.23	22.72	22.19	22.55	2,701,285	+0.34(+1.52%)
Dec 19, 2013	22.67	22.68	22.15	22.21	1,020,350	-0.42(-1.85%)
Dec 18, 2013	22.20	22.78	22.13	22.63	1,227,407	+0.46(+2.06%)
Dec 17, 2013	22.20	22.44	21.96	22.17	1,757,702	+0.05(+0.23%)
Dec 16, 2013	21.82	22.30	21.68	22.12	1,409,899	+0.49(+2.24%)
Dec 13, 2013	21.65	21.89	21.30	21.64	716,876	-0.01(-0.03%)
Dec 12, 2013	21.87	21.95	21.51	21.65	935,263	+0.01(+0.03%)
Dec 11, 2013	21.59	22.23	21.52	21.64	1,883,056	-0.04(-0.20%)
Dec 10, 2013	21.58	21.70	21.24	21.68	1,864,803	+0.26(+1.20%)
Dec 09, 2013	21.34	21.48	20.92	21.42	2,102,514	+0.66(+3.19%)
Dec 06, 2013	20.65	20.94	20.51	20.76	1,085,409	+0.40(+1.95%)
Dec 05, 2013	20.41	20.68	20.14	20.37	1,612,833	+0.01(+0.04%)
Dec 04, 2013	21.50	21.50	20.27	20.36	1,394,219	-1.21(-5.59%)
Dec 03, 2013	21.52	21.67	21.14	21.56	1,119,753	+0.09(+0.41%)
Dec 02, 2013	21.27	21.57	21.13	21.48	1,017,945	+0.27(+1.28%)
Nov 29, 2013	21.40	21.67	21.18	21.20	314,706	-0.20(-0.93%)
Nov 27, 2013	20.85	21.42	20.58	21.40	1,546,181	+0.67(+3.23%)
Nov 26, 2013	20.65	20.86	20.56	20.73	608,901	+0.12(+0.57%)
Nov 25, 2013	20.29	20.65	20.15	20.62	822,480	+0.25(+1.23%)
Nov 22, 2013	19.95	20.44	19.77	20.37	749,865	+0.51(+2.59%)
Nov 21, 2013	19.43	20.02	19.43	19.85	900,129	+0.47(+2.43%)
Nov 20, 2013	20.34	20.51	19.34	19.38	1,292,577	-0.77(-3.83%)
Nov 19, 2013	20.93	20.93	20.09	20.15	646,175	-0.62(-3.01%)
Nov 18, 2013	21.15	21.20	20.65	20.78	889,809	-0.13(-0.63%)
Nov 15, 2013	20.91	21.31	20.37	20.91	1,415,614	+0.13(+0.64%)
Nov 14, 2013	20.58	21.10	20.24	20.78	1,441,463	+0.53(+2.61%)
Nov 12, 2013	20.26	20.44	19.98	20.25	1,442,955	+0.00(+0.00%)
Nov 11, 2013	19.93	20.37	19.91	20.25	1,410,933	+0.30(+1.49%)
Nov 08, 2013	19.50	19.99	19.41	19.95	769,365	+0.41(+2.12%)
Nov 07, 2013	19.77	19.83	19.27	19.54	933,725	-0.30(-1.50%)
Nov 06, 2013	20.18	20.33	19.67	19.83	1,169,608	-0.25(-1.23%)
Nov 05, 2013	20.14	20.21	19.74	20.08	1,445,671	-0.20(-1.00%)
Nov 04, 2013	19.75	20.31	19.59	20.29	976,366	+0.52(+2.65%)

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.