Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	18.72	19.00	18.36	18.83	28,906,932	-0.07(-0.37%)
Jan 30, 2014	19.38	19.38	18.80	18.90	34,475,288	-0.58(-2.96%)
Jan 29, 2014	19.61	19.62	19.34	19.48	26,593,434	-0.22(-1.14%)
Jan 28, 2014	19.72	19.72	19.56	19.70	15,173,472	+0.01(+0.05%)
Jan 27, 2014	19.96	19.96	19.62	19.69	20,239,582	-0.25(-1.26%)
Jan 24, 2014	19.87	20.04	19.80	19.95	25,501,188	-0.04(-0.19%)
Jan 23, 2014	19.98	20.00	19.76	19.98	15,359,994	-0.07(-0.35%)
Jan 22, 2014	20.00	20.12	19.93	20.05	10,274,062	+0.07(+0.35%)
Jan 21, 2014	19.89	19.98	19.79	19.98	18,523,598	+0.18(+0.92%)
Jan 17, 2014	19.94	19.80	19.80	19.80	15,692,596	-0.14(-0.72%)
Jan 16, 2014	19.70	19.96	19.69	19.95	11,755,767	+0.21(+1.08%)
Jan 15, 2014	19.77	19.82	19.66	19.73	11,327,358	-0.04(-0.22%)
Jan 14, 2014	19.85	19.92	19.66	19.77	17,261,712	-0.06(-0.30%)
Jan 13, 2014	19.92	19.94	19.79	19.83	18,321,634	-0.09(-0.46%)
Jan 10, 2014	20.11	20.13	19.87	19.92	13,371,760	+0.01(+0.03%)
Jan 09, 2014	19.86	19.99	19.82	19.92	11,175,470	+0.06(+0.32%)
Jan 08, 2014	19.93	20.01	19.76	19.85	25,052,414	-0.08(-0.40%)
Jan 07, 2014	20.03	20.16	19.92	19.93	13,169,645	+0.00(+0.00%)
Jan 06, 2014	20.20	20.22	19.89	19.93	20,042,960	-0.24(-1.17%)
Jan 03, 2014	20.30	20.38	20.13	20.17	10,026,432	-0.10(-0.48%)
Jan 02, 2014	20.46	20.52	20.20	20.27	11,816,261	-0.26(-1.28%)
Dec 31, 2013	20.49	20.53	20.53	20.53	19,341,728	+0.02(+0.08%)
Dec 30, 2013	20.51	20.55	20.39	20.51	13,253,267	+0.03(+0.13%)
Dec 27, 2013	20.51	20.57	20.43	20.49	7,985,428	+0.03(+0.16%)
Dec 26, 2013	20.37	20.48	20.36	20.45	9,809,309	+0.09(+0.45%)
Dec 24, 2013	20.43	20.55	20.35	20.36	18,936,898	-0.03(-0.16%)
Dec 23, 2013	20.43	20.48	20.24	20.39	25,264,440	+0.03(+0.13%)
Dec 20, 2013	20.24	20.37	20.15	20.37	31,912,150	+0.18(+0.92%)
Dec 19, 2013	20.08	20.20	20.01	20.18	16,957,338	+0.03(+0.16%)
Dec 18, 2013	19.83	20.16	19.64	20.15	24,420,950	+0.38(+1.90%)
Dec 17, 2013	19.67	19.87	19.62	19.78	17,659,242	+0.11(+0.56%)
Dec 16, 2013	19.61	19.72	19.57	19.67	14,167,378	+0.07(+0.38%)
Dec 13, 2013	19.64	19.69	19.45	19.59	23,557,122	-0.05(-0.27%)
Dec 12, 2013	19.84	19.93	19.59	19.64	17,499,712	-0.25(-1.25%)
Dec 11, 2013	19.73	19.93	19.70	19.89	18,605,084	+0.18(+0.94%)
Dec 10, 2013	19.85	19.87	19.59	19.71	14,657,363	-0.20(-0.98%)
Dec 09, 2013	19.80	19.93	19.70	19.90	12,902,003	+0.12(+0.61%)
Dec 06, 2013	19.66	19.78	19.63	19.78	12,720,974	+0.26(+1.35%)
Dec 05, 2013	19.60	19.66	19.49	19.52	13,620,791	-0.14(-0.72%)
Dec 04, 2013	19.54	19.71	19.50	19.66	15,103,044	+0.03(+0.16%)
Dec 03, 2013	19.46	19.64	19.51	19.63	14,784,674	+0.12(+0.60%)
Dec 02, 2013	19.54	19.64	19.48	19.51	13,527,488	-0.02(-0.08%)
Nov 29, 2013	19.60	19.62	19.50	19.53	7,578,634	-0.09(-0.46%)
Nov 27, 2013	19.58	19.67	19.49	19.62	7,696,716	+0.08(+0.41%)
Nov 26, 2013	19.67	19.67	19.51	19.54	13,928,338	-0.06(-0.32%)
Nov 25, 2013	19.74	19.77	19.57	19.60	8,248,821	-0.08(-0.40%)
Nov 22, 2013	19.61	19.69	19.44	19.68	12,066,111	+0.07(+0.35%)
Nov 21, 2013	19.88	19.88	19.37	19.61	23,828,900	-0.25(-1.25%)
Nov 20, 2013	19.99	20.07	19.78	19.86	11,412,014	-0.12(-0.58%)
Nov 19, 2013	20.01	20.02	19.90	19.98	10,906,346	-0.11(-0.53%)
Nov 18, 2013	20.10	20.12	19.97	20.08	10,108,181	+0.02(+0.08%)
Nov 15, 2013	19.88	20.07	19.88	20.07	10,101,150	+0.16(+0.80%)
Nov 14, 2013	19.83	20.03	19.83	19.91	13,047,350	+0.21(+1.05%)
Nov 12, 2013	19.77	19.79	19.57	19.70	14,156,462	-0.07(-0.37%)
Nov 11, 2013	19.80	19.86	19.71	19.78	8,014,837	-0.05(-0.27%)
Nov 08, 2013	19.75	19.83	19.55	19.83	25,728,108	+0.03(+0.13%)
Nov 07, 2013	19.98	20.00	19.67	19.80	12,137,992	-0.17(-0.85%)
Nov 06, 2013	19.90	20.01	19.83	19.97	8,631,274	+0.15(+0.75%)
Nov 05, 2013	19.76	19.87	19.68	19.82	9,177,124	+0.06(+0.29%)
Nov 04, 2013	19.82	19.90	19.68	19.77	9,736,853	+0.05(+0.27%)

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.