Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	18.59	18.87	18.42	18.76	1,408,566	-0.01(-0.05%)
Jan 30, 2014	18.80	18.87	18.57	18.77	1,709,561	+0.11(+0.59%)
Jan 29, 2014	19.03	19.23	18.65	18.66	1,791,564	-0.46(-2.41%)
Jan 28, 2014	19.09	19.24	18.99	19.12	1,795,924	-0.01(-0.05%)
Jan 27, 2014	19.73	19.76	19.09	19.13	2,138,675	-0.60(-3.04%)
Jan 24, 2014	19.75	20.04	19.60	19.73	3,539,730	-0.22(-1.10%)
Jan 23, 2014	19.92	20.03	19.71	19.95	1,239,548	-0.10(-0.50%)
Jan 22, 2014	19.86	20.07	19.63	20.05	1,220,611	+0.23(+1.16%)
Jan 21, 2014	19.87	20.05	19.77	19.82	1,607,055	+0.01(+0.05%)
Jan 17, 2014	19.88	19.81	19.81	19.81	1,456,300	-0.15(-0.75%)
Jan 16, 2014	20.23	20.28	19.83	19.96	1,170,059	-0.36(-1.77%)
Jan 15, 2014	20.37	20.41	20.18	20.32	1,029,720	-0.05(-0.25%)
Jan 14, 2014	20.45	20.65	20.18	20.37	2,351,282	+0.01(+0.05%)
Jan 13, 2014	19.80	20.61	19.67	20.36	5,952,767	-1.58(-7.20%)
Jan 10, 2014	21.94	22.06	21.74	21.94	1,106,748	+0.08(+0.37%)
Jan 09, 2014	22.09	22.17	21.71	21.86	1,377,502	-0.22(-1.00%)
Jan 08, 2014	22.23	22.28	21.90	22.08	1,929,779	-0.12(-0.54%)
Jan 07, 2014	22.60	22.71	22.19	22.20	1,774,641	-0.34(-1.51%)
Jan 06, 2014	22.54	23.14	22.49	22.54	2,177,839	-0.04(-0.18%)
Jan 03, 2014	22.01	22.68	22.00	22.58	2,958,641	+0.54(+2.45%)
Jan 02, 2014	21.75	22.22	21.68	22.04	3,124,513	+0.88(+4.16%)
Dec 31, 2013	21.50	21.16	21.16	21.16	791,700	-0.29(-1.35%)
Dec 30, 2013	21.13	21.64	20.93	21.45	1,199,851	+0.39(+1.85%)
Dec 27, 2013	21.04	21.25	20.92	21.06	910,422	+0.00(+0.00%)
Dec 26, 2013	20.90	21.25	20.86	21.06	805,828	+0.20(+0.96%)
Dec 24, 2013	21.00	21.06	20.79	20.86	403,607	-0.09(-0.43%)
Dec 23, 2013	20.37	20.98	20.32	20.95	1,383,928	+0.72(+3.56%)
Dec 20, 2013	19.99	20.53	19.99	20.23	3,057,951	+0.16(+0.80%)
Dec 19, 2013	20.05	20.25	19.91	20.07	1,014,138	-0.02(-0.10%)
Dec 18, 2013	19.78	20.19	19.63	20.09	1,075,658	+0.29(+1.46%)
Dec 17, 2013	20.02	20.14	19.78	19.80	849,526	-0.26(-1.30%)
Dec 16, 2013	19.95	20.17	19.91	20.06	1,186,222	+0.15(+0.75%)
Dec 13, 2013	20.04	20.19	19.79	19.91	1,056,086	+0.00(+0.00%)
Dec 12, 2013	20.17	20.24	19.89	19.91	1,064,480	-0.31(-1.53%)
Dec 11, 2013	20.43	20.64	20.18	20.22	1,516,515	-0.14(-0.69%)
Dec 10, 2013	20.48	20.57	20.34	20.36	884,357	-0.14(-0.68%)
Dec 09, 2013	20.73	20.92	20.48	20.50	1,046,101	-0.21(-1.01%)
Dec 06, 2013	20.99	21.16	20.52	20.71	0	-0.27(-1.29%)
Dec 05, 2013	21.23	21.33	20.94	20.98	0	-0.35(-1.64%)
Dec 04, 2013	21.57	21.65	21.25	21.33	0	-0.23(-1.07%)
Dec 03, 2013	21.80	21.60	20.86	21.56	0	+0.68(+3.26%)
Dec 02, 2013	21.30	21.45	20.70	20.88	3,347,168	-0.42(-1.97%)
Nov 29, 2013	21.29	21.40	21.10	21.30	0	+0.03(+0.14%)
Nov 27, 2013	21.47	21.61	20.95	21.27	0	-0.21(-0.98%)
Nov 26, 2013	21.32	21.61	21.25	21.48	0	+0.15(+0.70%)
Nov 25, 2013	21.31	21.49	21.19	21.33	0	+0.09(+0.42%)
Nov 22, 2013	21.32	21.37	20.92	21.24	0	-0.09(-0.42%)
Nov 21, 2013	21.27	21.70	21.24	21.33	1,533,247	+0.07(+0.33%)
Nov 20, 2013	21.40	21.48	21.17	21.26	751,517	-0.07(-0.33%)
Nov 19, 2013	21.10	21.41	20.93	21.33	0	+0.21(+0.99%)
Nov 18, 2013	21.24	21.38	21.02	21.12	1,158,040	-0.12(-0.56%)
Nov 15, 2013	21.13	21.25	20.98	21.24	0	+0.10(+0.47%)
Nov 14, 2013	21.05	21.19	20.83	21.14	975,350	+0.34(+1.63%)
Nov 12, 2013	20.46	20.82	20.46	20.80	0	+0.13(+0.63%)
Nov 11, 2013	20.23	21.15	20.20	20.67	0	+0.43(+2.12%)
Nov 08, 2013	19.84	20.34	19.75	20.24	0	+0.45(+2.27%)
Nov 07, 2013	19.86	20.47	19.78	19.79	1,013,321	-0.06(-0.30%)
Nov 06, 2013	20.39	20.39	19.75	19.85	0	-0.52(-2.55%)
Nov 05, 2013	20.28	20.43	19.96	20.37	1,179,854	+0.05(+0.25%)
Nov 04, 2013	19.80	20.40	19.78	20.32	1,134,068	+0.50(+2.50%)

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.