Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	18.72	19.01	18.36	18.84	28,895,882	-0.07(-0.37%)
Jan 30, 2014	19.39	19.39	18.81	18.91	34,462,108	-0.58(-2.96%)
Jan 29, 2014	19.62	19.63	19.34	19.49	26,583,266	-0.22(-1.14%)
Jan 28, 2014	19.73	19.73	19.56	19.71	15,167,671	+0.01(+0.05%)
Jan 27, 2014	19.96	19.96	19.63	19.70	20,231,846	-0.25(-1.26%)
Jan 24, 2014	19.87	20.05	19.81	19.95	25,491,440	-0.04(-0.19%)
Jan 23, 2014	19.99	20.01	19.77	19.99	15,354,122	-0.07(-0.35%)
Jan 22, 2014	20.01	20.13	19.94	20.06	10,270,134	+0.07(+0.35%)
Jan 21, 2014	19.89	19.99	19.79	19.99	18,516,518	+0.18(+0.92%)
Jan 17, 2014	19.95	19.81	19.81	19.81	15,686,596	-0.14(-0.72%)
Jan 16, 2014	19.71	19.97	19.70	19.95	11,751,273	+0.21(+1.08%)
Jan 15, 2014	19.78	19.82	19.67	19.74	11,323,028	-0.04(-0.22%)
Jan 14, 2014	19.86	19.93	19.66	19.78	17,255,114	-0.06(-0.30%)
Jan 13, 2014	19.93	19.95	19.79	19.84	18,314,630	-0.09(-0.46%)
Jan 10, 2014	20.11	20.14	19.87	19.93	13,366,648	+0.01(+0.03%)
Jan 09, 2014	19.87	20.00	19.82	19.93	11,171,198	+0.06(+0.32%)
Jan 08, 2014	19.94	20.02	19.77	19.86	25,042,836	-0.08(-0.40%)
Jan 07, 2014	20.04	20.17	19.93	19.94	13,164,610	+0.00(+0.00%)
Jan 06, 2014	20.20	20.23	19.89	19.94	20,035,298	-0.24(-1.17%)
Jan 03, 2014	20.31	20.39	20.14	20.18	10,022,599	-0.10(-0.47%)
Jan 02, 2014	20.47	20.53	20.21	20.27	11,811,744	-0.26(-1.28%)
Dec 31, 2013	20.50	20.54	20.54	20.54	19,334,334	+0.02(+0.08%)
Dec 30, 2013	20.52	20.56	20.40	20.52	13,248,200	+0.03(+0.13%)
Dec 27, 2013	20.52	20.57	20.44	20.49	7,982,375	+0.03(+0.16%)
Dec 26, 2013	20.38	20.49	20.37	20.46	9,805,559	+0.09(+0.45%)
Dec 24, 2013	20.44	20.56	20.35	20.37	18,929,660	-0.03(-0.16%)
Dec 23, 2013	20.44	20.49	20.25	20.40	25,254,780	+0.03(+0.13%)
Dec 20, 2013	20.25	20.38	20.16	20.38	31,899,948	+0.18(+0.92%)
Dec 19, 2013	20.09	20.21	20.02	20.19	16,950,854	+0.03(+0.16%)
Dec 18, 2013	19.84	20.16	19.65	20.16	24,411,612	+0.38(+1.90%)
Dec 17, 2013	19.67	19.88	19.63	19.78	17,652,490	+0.11(+0.56%)
Dec 16, 2013	19.62	19.73	19.58	19.67	14,161,960	+0.07(+0.38%)
Dec 13, 2013	19.65	19.70	19.46	19.60	23,548,114	-0.05(-0.27%)
Dec 12, 2013	19.85	19.94	19.60	19.65	17,493,020	-0.25(-1.25%)
Dec 11, 2013	19.74	19.94	19.70	19.90	18,597,970	+0.18(+0.94%)
Dec 10, 2013	19.85	19.88	19.60	19.72	14,651,758	-0.20(-0.98%)
Dec 09, 2013	19.81	19.94	19.71	19.91	12,897,069	+0.12(+0.61%)
Dec 06, 2013	19.66	19.79	19.64	19.79	12,716,110	+0.26(+1.35%)
Dec 05, 2013	19.61	19.66	19.49	19.53	13,615,582	-0.14(-0.73%)
Dec 04, 2013	19.55	19.72	19.50	19.67	15,097,268	+0.03(+0.16%)
Dec 03, 2013	19.47	19.65	19.52	19.64	14,779,021	+0.12(+0.60%)
Dec 02, 2013	19.55	19.65	19.48	19.52	13,522,315	-0.02(-0.08%)
Nov 29, 2013	19.61	19.63	19.50	19.54	7,575,736	-0.09(-0.46%)
Nov 27, 2013	19.59	19.67	19.50	19.63	7,693,773	+0.08(+0.41%)
Nov 26, 2013	19.67	19.68	19.52	19.55	13,923,012	-0.06(-0.32%)
Nov 25, 2013	19.75	19.77	19.57	19.61	8,245,667	-0.08(-0.40%)
Nov 22, 2013	19.61	19.69	19.45	19.69	12,061,497	+0.07(+0.35%)
Nov 21, 2013	19.88	19.88	19.38	19.62	23,819,790	-0.25(-1.25%)
Nov 20, 2013	20.00	20.07	19.78	19.87	11,407,651	-0.12(-0.58%)
Nov 19, 2013	20.02	20.03	19.91	19.98	10,902,176	-0.11(-0.53%)
Nov 18, 2013	20.11	20.13	19.97	20.09	10,104,316	+0.02(+0.08%)
Nov 15, 2013	19.88	20.07	19.88	20.07	10,097,288	+0.16(+0.80%)
Nov 14, 2013	19.84	20.04	19.84	19.92	13,042,361	+0.21(+1.05%)
Nov 12, 2013	19.78	19.80	19.58	19.71	14,151,049	-0.07(-0.37%)
Nov 11, 2013	19.81	19.86	19.72	19.78	8,011,772	-0.05(-0.27%)
Nov 08, 2013	19.76	19.84	19.56	19.84	25,718,270	+0.03(+0.13%)
Nov 07, 2013	19.98	20.01	19.68	19.81	12,133,351	-0.17(-0.85%)
Nov 06, 2013	19.91	20.02	19.84	19.98	8,627,974	+0.15(+0.75%)
Nov 05, 2013	19.77	19.87	19.68	19.83	9,173,615	+0.06(+0.29%)
Nov 04, 2013	19.83	19.91	19.69	19.77	9,733,130	+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.