Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	19.68	20.17	19.62	20.09	6,465,170	+0.11(+0.55%)
Jan 30, 2014	20.06	20.13	19.85	19.98	4,835,541	+0.02(+0.12%)
Jan 29, 2014	20.00	20.12	19.76	19.95	6,948,024	-0.20(-0.97%)
Jan 28, 2014	19.98	20.20	19.96	20.15	5,789,759	+0.17(+0.86%)
Jan 27, 2014	20.39	20.50	19.95	19.98	7,210,147	-0.40(-1.98%)
Jan 24, 2014	20.77	20.78	20.37	20.38	5,965,379	-0.46(-2.23%)
Jan 23, 2014	20.88	20.99	20.75	20.85	6,151,906	-0.12(-0.55%)
Jan 22, 2014	20.99	21.03	20.82	20.96	5,536,012	+0.06(+0.29%)
Jan 21, 2014	20.84	20.98	20.81	20.90	3,832,064	+0.04(+0.21%)
Jan 17, 2014	21.02	20.86	20.86	20.86	4,151,438	-0.15(-0.70%)
Jan 16, 2014	20.91	21.05	20.82	21.01	3,415,095	+0.13(+0.64%)
Jan 15, 2014	20.84	21.00	20.79	20.87	4,097,421	+0.03(+0.15%)
Jan 14, 2014	21.01	21.04	20.80	20.84	6,354,263	-0.16(-0.76%)
Jan 13, 2014	21.27	21.34	20.93	21.00	5,277,221	-0.28(-1.32%)
Jan 10, 2014	21.04	21.34	20.96	21.28	5,038,560	+0.26(+1.22%)
Jan 09, 2014	21.13	21.21	20.88	21.02	5,575,971	-0.21(-0.98%)
Jan 08, 2014	21.09	21.38	21.00	21.23	8,261,576	+0.10(+0.49%)
Jan 07, 2014	20.99	21.26	20.98	21.13	5,318,497	+0.14(+0.67%)
Jan 06, 2014	20.94	21.04	20.82	20.99	5,072,359	-0.04(-0.17%)
Jan 03, 2014	21.11	21.15	20.88	21.02	4,310,924	-0.06(-0.29%)
Jan 02, 2014	21.37	21.40	21.02	21.09	5,839,265	-0.36(-1.68%)
Dec 31, 2013	21.23	21.45	21.45	21.45	4,475,029	+0.23(+1.07%)
Dec 30, 2013	21.28	21.35	21.17	21.22	3,433,740	-0.07(-0.32%)
Dec 27, 2013	21.31	21.46	21.17	21.29	3,964,651	-0.05(-0.26%)
Dec 26, 2013	21.30	21.35	21.21	21.34	2,241,020	+0.07(+0.32%)
Dec 24, 2013	21.22	21.32	21.18	21.28	1,904,897	+0.10(+0.46%)
Dec 23, 2013	21.09	21.27	20.93	21.18	6,671,137	+0.32(+1.56%)
Dec 20, 2013	20.93	21.10	20.85	20.85	6,549,905	-0.07(-0.35%)
Dec 19, 2013	20.82	21.07	20.81	20.93	5,257,567	+0.04(+0.18%)
Dec 18, 2013	20.46	20.93	20.43	20.89	7,835,550	+0.39(+1.91%)
Dec 17, 2013	20.74	20.80	20.48	20.50	6,155,155	-0.32(-1.56%)
Dec 16, 2013	20.83	20.94	20.75	20.82	5,629,840	+0.16(+0.77%)
Dec 13, 2013	20.69	20.79	20.50	20.66	5,217,478	-0.04(-0.21%)
Dec 12, 2013	20.42	20.79	20.27	20.71	6,491,969	+0.18(+0.86%)
Dec 11, 2013	20.83	20.96	20.50	20.53	6,067,529	-0.30(-1.44%)
Dec 10, 2013	20.68	20.99	20.66	20.83	4,860,530	+0.22(+1.07%)
Dec 09, 2013	20.58	20.70	20.35	20.61	7,555,371	+0.07(+0.36%)
Dec 06, 2013	20.95	20.97	20.44	20.53	11,145,266	-0.33(-1.58%)
Dec 05, 2013	21.19	21.22	20.87	20.87	9,381,988	-0.40(-1.87%)
Dec 04, 2013	21.54	21.56	20.89	21.26	10,290,707	-0.34(-1.59%)
Dec 03, 2013	21.23	21.70	21.21	21.61	8,943,467	+0.39(+1.82%)
Dec 02, 2013	21.08	21.44	21.06	21.22	5,438,312	+0.00(+0.00%)
Nov 29, 2013	21.04	21.46	20.99	21.22	4,088,490	+0.34(+1.64%)
Nov 27, 2013	20.88	21.04	20.75	20.88	6,245,623	-0.20(-0.95%)
Nov 26, 2013	21.35	21.35	20.96	21.08	8,769,090	-0.29(-1.36%)
Nov 25, 2013	21.65	21.70	21.33	21.37	6,966,414	-0.42(-1.94%)
Nov 22, 2013	21.83	21.86	21.56	21.79	6,547,768	-0.05(-0.22%)
Nov 21, 2013	21.83	21.99	21.71	21.84	5,949,327	-0.08(-0.39%)
Nov 20, 2013	21.70	21.93	21.68	21.92	7,844,088	+0.36(+1.65%)
Nov 19, 2013	21.45	21.65	21.39	21.57	6,703,522	+0.04(+0.17%)
Nov 18, 2013	21.75	21.78	21.47	21.53	5,034,850	-0.12(-0.53%)
Nov 15, 2013	21.63	21.70	21.48	21.65	3,866,009	+0.07(+0.31%)
Nov 14, 2013	21.40	21.60	21.20	21.58	5,677,336	+0.51(+2.44%)
Nov 12, 2013	21.13	21.28	21.05	21.07	5,571,947	-0.21(-0.97%)
Nov 11, 2013	21.33	21.44	21.14	21.27	5,723,457	-0.04(-0.20%)
Nov 08, 2013	20.81	21.35	20.80	21.31	7,543,052	+0.45(+2.15%)
Nov 07, 2013	21.27	21.30	20.75	20.87	10,934,587	-0.44(-2.04%)
Nov 06, 2013	21.37	21.49	21.17	21.30	10,925,574	+0.08(+0.37%)
Nov 05, 2013	21.23	21.31	20.96	21.22	8,685,301	-0.06(-0.28%)
Nov 04, 2013	21.46	21.48	21.15	21.28	7,868,565	-0.02(-0.11%)

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.