Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	20.61	21.17	20.54	21.04	2,680,511	+0.49(+2.38%)
Jan 30, 2014	20.34	20.59	20.26	20.55	868,232	+0.31(+1.51%)
Jan 29, 2014	20.08	20.37	20.07	20.24	2,157,501	-0.02(-0.12%)
Jan 28, 2014	20.15	20.27	20.06	20.27	962,889	+0.14(+0.67%)
Jan 27, 2014	20.29	20.37	20.13	20.13	1,518,089	-0.12(-0.60%)
Jan 24, 2014	20.30	20.43	20.18	20.25	1,221,848	-0.11(-0.55%)
Jan 23, 2014	20.45	20.50	20.20	20.36	1,444,574	-0.15(-0.73%)
Jan 22, 2014	20.40	20.53	20.37	20.51	1,037,039	+0.18(+0.88%)
Jan 21, 2014	20.36	20.37	20.22	20.33	1,020,265	+0.12(+0.58%)
Jan 17, 2014	20.37	20.22	20.22	20.22	2,291,900	-0.15(-0.74%)
Jan 16, 2014	20.14	20.43	20.13	20.37	1,459,983	+0.25(+1.23%)
Jan 15, 2014	20.08	20.18	19.94	20.12	856,798	+0.04(+0.22%)
Jan 14, 2014	19.96	20.19	19.91	20.08	595,780	+0.14(+0.71%)
Jan 13, 2014	20.15	20.18	19.89	19.94	1,061,526	-0.20(-0.99%)
Jan 10, 2014	19.94	20.26	19.92	20.14	1,164,686	+0.26(+1.32%)
Jan 09, 2014	19.85	19.97	19.73	19.87	989,559	+0.10(+0.49%)
Jan 08, 2014	19.97	19.97	19.64	19.78	1,338,480	-0.19(-0.95%)
Jan 07, 2014	19.64	20.01	19.61	19.97	1,054,439	+0.33(+1.70%)
Jan 06, 2014	19.75	19.80	19.59	19.63	1,727,660	-0.07(-0.34%)
Jan 03, 2014	19.69	19.84	19.51	19.70	1,484,267	+0.02(+0.12%)
Jan 02, 2014	20.11	20.11	19.66	19.67	1,219,839	-0.43(-2.12%)
Dec 31, 2013	20.04	20.10	20.10	20.10	797,586	+0.10(+0.51%)
Dec 30, 2013	20.00	20.14	19.93	20.00	690,053	-0.00(-0.02%)
Dec 27, 2013	20.08	20.19	19.92	20.00	695,979	-0.02(-0.10%)
Dec 26, 2013	19.98	20.11	19.96	20.02	910,405	+0.09(+0.44%)
Dec 24, 2013	19.79	20.04	19.71	19.94	451,140	+0.14(+0.69%)
Dec 23, 2013	19.98	20.07	19.78	19.80	851,146	-0.08(-0.39%)
Dec 20, 2013	19.50	19.92	19.48	19.88	2,090,544	+0.41(+2.12%)
Dec 19, 2013	19.45	19.50	19.15	19.47	1,101,995	-0.00(-0.03%)
Dec 18, 2013	19.37	19.51	19.08	19.47	906,193	+0.15(+0.75%)
Dec 17, 2013	19.31	19.41	19.24	19.33	887,010	-0.00(-0.03%)
Dec 16, 2013	19.31	19.51	19.09	19.33	1,694,822	+0.06(+0.30%)
Dec 13, 2013	19.34	19.34	19.14	19.27	1,222,982	+0.02(+0.10%)
Dec 12, 2013	19.00	19.34	18.95	19.25	1,363,705	+0.25(+1.31%)
Dec 11, 2013	19.46	19.46	18.96	19.00	1,327,456	-0.43(-2.23%)
Dec 10, 2013	19.56	19.73	19.44	19.44	873,841	-0.23(-1.17%)
Dec 09, 2013	19.55	19.80	19.48	19.67	992,144	+0.12(+0.59%)
Dec 06, 2013	19.29	19.61	19.25	19.55	1,301,545	+0.18(+0.94%)
Dec 05, 2013	19.35	19.37	19.09	19.37	1,146,705	+0.03(+0.15%)
Dec 04, 2013	19.56	19.61	19.26	19.34	1,338,103	-0.26(-1.35%)
Dec 03, 2013	19.47	19.72	19.36	19.61	875,163	+0.11(+0.54%)
Dec 02, 2013	19.43	19.77	19.23	19.50	904,604	+0.12(+0.62%)
Nov 29, 2013	19.55	19.71	19.38	19.38	488,264	-0.11(-0.57%)
Nov 27, 2013	19.56	19.56	19.33	19.49	716,546	-0.01(-0.05%)
Nov 26, 2013	19.58	19.58	19.30	19.50	750,661	-0.14(-0.71%)
Nov 25, 2013	19.75	19.86	19.60	19.64	542,015	-0.03(-0.15%)
Nov 22, 2013	19.64	19.73	19.51	19.67	519,460	+0.05(+0.25%)
Nov 21, 2013	19.58	19.73	19.50	19.62	881,372	+0.05(+0.25%)
Nov 20, 2013	19.63	19.77	19.49	19.57	929,244	-0.05(-0.27%)
Nov 19, 2013	19.64	19.77	19.43	19.63	1,032,909	-0.09(-0.46%)
Nov 18, 2013	19.81	19.89	19.66	19.72	1,013,248	-0.11(-0.53%)
Nov 15, 2013	19.80	19.86	19.61	19.82	572,908	+0.01(+0.07%)
Nov 14, 2013	19.78	19.94	19.71	19.81	337,556	+0.05(+0.27%)
Nov 13, 2013	19.38	19.76	19.32	19.76	715,188	+0.30(+1.56%)
Nov 12, 2013	19.81	19.88	19.40	19.45	1,365,660	-0.43(-2.18%)
Nov 11, 2013	19.82	19.94	19.69	19.89	819,390	+0.09(+0.46%)
Nov 08, 2013	19.63	19.87	19.38	19.79	1,035,557	+0.11(+0.56%)
Nov 07, 2013	20.08	20.17	19.64	19.68	812,570	-0.36(-1.80%)
Nov 06, 2013	19.87	20.14	19.83	20.04	743,228	+0.31(+1.56%)
Nov 05, 2013	19.97	20.01	19.74	19.74	1,450,653	-0.33(-1.66%)
Nov 04, 2013	20.01	20.15	19.81	20.07	871,211	+0.13(+0.68%)

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.