Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	19.19	19.44	18.75	19.07	1,317,828	-0.12(-0.61%)
Jan 30, 2014	19.79	19.82	19.16	19.19	366,659	-0.34(-1.73%)
Jan 29, 2014	19.05	19.80	18.76	19.53	1,414,408	+0.26(+1.37%)
Jan 28, 2014	19.57	19.64	19.16	19.26	964,141	-0.28(-1.43%)
Jan 27, 2014	19.38	19.69	19.11	19.54	1,217,188	+0.34(+1.76%)
Jan 24, 2014	19.83	19.90	19.05	19.20	1,637,002	-0.90(-4.46%)
Jan 23, 2014	19.97	20.22	19.72	20.10	2,562,191	-0.19(-0.94%)
Jan 22, 2014	20.78	20.78	20.17	20.29	1,315,912	-0.35(-1.67%)
Jan 21, 2014	20.58	20.98	20.48	20.64	1,492,531	+0.40(+2.00%)
Jan 17, 2014	20.31	20.23	20.23	20.23	1,294,057	-0.04(-0.18%)
Jan 16, 2014	20.35	20.53	20.06	20.27	1,276,182	-0.23(-1.11%)
Jan 15, 2014	20.84	20.84	20.38	20.50	1,341,668	-0.34(-1.62%)
Jan 14, 2014	20.59	21.02	20.59	20.84	1,003,759	+0.26(+1.29%)
Jan 13, 2014	21.28	21.40	20.38	20.57	1,627,866	-0.75(-3.52%)
Jan 10, 2014	21.58	21.62	21.17	21.32	1,996,893	-0.03(-0.14%)
Jan 09, 2014	21.43	21.51	21.14	21.35	1,381,012	+0.21(+1.01%)
Jan 08, 2014	21.14	21.63	20.82	21.14	3,154,124	+0.18(+0.84%)
Jan 07, 2014	20.55	21.18	20.55	20.96	10,388,215	-1.04(-4.71%)
Jan 06, 2014	22.12	22.73	21.93	22.00	1,956,986	+0.01(+0.07%)
Jan 03, 2014	23.07	23.17	21.95	21.98	1,541,621	-0.93(-4.04%)
Jan 02, 2014	23.14	23.28	22.64	22.91	1,028,343	-0.23(-0.99%)
Dec 31, 2013	22.71	23.14	23.14	23.14	566,192	+0.60(+2.68%)
Dec 30, 2013	22.66	22.93	22.44	22.53	527,703	-0.20(-0.87%)
Dec 27, 2013	23.04	23.04	22.38	22.73	579,294	-0.23(-0.99%)
Dec 26, 2013	22.84	23.08	22.52	22.96	412,550	+0.21(+0.94%)
Dec 24, 2013	22.88	22.88	22.67	22.75	246,466	+0.06(+0.26%)
Dec 23, 2013	22.80	23.04	22.51	22.69	753,869	+0.12(+0.55%)
Dec 20, 2013	22.25	22.73	22.20	22.56	2,699,620	+0.34(+1.52%)
Dec 19, 2013	22.69	22.70	22.16	22.23	1,019,721	-0.42(-1.85%)
Dec 18, 2013	22.21	22.80	22.14	22.64	1,226,651	+0.46(+2.06%)
Dec 17, 2013	22.21	22.45	21.97	22.19	1,756,619	+0.05(+0.23%)
Dec 16, 2013	21.84	22.31	21.70	22.14	1,409,030	+0.49(+2.24%)
Dec 13, 2013	21.67	21.90	21.31	21.65	716,434	-0.01(-0.03%)
Dec 12, 2013	21.89	21.96	21.52	21.66	934,686	+0.01(+0.03%)
Dec 11, 2013	21.61	22.25	21.53	21.65	1,881,895	-0.04(-0.20%)
Dec 10, 2013	21.59	21.72	21.25	21.70	1,863,654	+0.26(+1.20%)
Dec 09, 2013	21.36	21.50	20.93	21.44	2,101,218	+0.66(+3.19%)
Dec 06, 2013	20.67	20.95	20.52	20.78	1,084,740	+0.40(+1.95%)
Dec 05, 2013	20.42	20.70	20.15	20.38	1,611,838	+0.01(+0.04%)
Dec 04, 2013	21.51	21.51	20.28	20.37	1,393,359	-1.21(-5.59%)
Dec 03, 2013	21.53	21.68	21.15	21.58	1,119,063	+0.09(+0.41%)
Dec 02, 2013	21.28	21.59	21.14	21.49	1,017,317	+0.27(+1.28%)
Nov 29, 2013	21.41	21.68	21.20	21.22	314,512	-0.20(-0.93%)
Nov 27, 2013	20.86	21.43	20.59	21.42	1,545,228	+0.67(+3.23%)
Nov 26, 2013	20.67	20.87	20.57	20.75	608,526	+0.12(+0.57%)
Nov 25, 2013	20.30	20.67	20.16	20.63	821,973	+0.25(+1.23%)
Nov 22, 2013	19.97	20.45	19.78	20.38	749,402	+0.51(+2.59%)
Nov 21, 2013	19.45	20.03	19.44	19.86	899,574	+0.47(+2.43%)
Nov 20, 2013	20.36	20.53	19.35	19.39	1,291,781	-0.77(-3.83%)
Nov 19, 2013	20.94	20.94	20.11	20.17	645,777	-0.63(-3.01%)
Nov 18, 2013	21.16	21.21	20.66	20.79	889,260	-0.13(-0.63%)
Nov 15, 2013	20.92	21.33	20.39	20.92	1,414,741	+0.13(+0.64%)
Nov 14, 2013	20.59	21.11	20.25	20.79	1,440,575	+0.53(+2.61%)
Nov 12, 2013	20.27	20.45	19.99	20.26	1,442,065	+0.00(+0.00%)
Nov 11, 2013	19.94	20.39	19.92	20.26	1,410,063	+0.30(+1.49%)
Nov 08, 2013	19.51	20.01	19.42	19.96	768,890	+0.41(+2.12%)
Nov 07, 2013	19.78	19.84	19.28	19.55	933,149	-0.30(-1.50%)
Nov 06, 2013	20.19	20.34	19.68	19.85	1,168,887	-0.25(-1.23%)
Nov 05, 2013	20.15	20.22	19.75	20.09	1,444,780	-0.20(-1.00%)
Nov 04, 2013	19.77	20.33	19.60	20.30	975,764	+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.