Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	19.66	20.16	19.61	20.07	6,470,548	+0.11(+0.55%)
Jan 30, 2014	20.04	20.12	19.83	19.96	4,839,564	+0.02(+0.12%)
Jan 29, 2014	19.98	20.11	19.75	19.94	6,953,804	-0.20(-0.97%)
Jan 28, 2014	19.96	20.18	19.94	20.13	5,794,575	+0.17(+0.86%)
Jan 27, 2014	20.38	20.48	19.93	19.96	7,216,145	-0.40(-1.98%)
Jan 24, 2014	20.75	20.76	20.35	20.36	5,970,341	-0.46(-2.23%)
Jan 23, 2014	20.86	20.97	20.73	20.83	6,157,023	-0.12(-0.55%)
Jan 22, 2014	20.97	21.01	20.80	20.95	5,540,617	+0.06(+0.29%)
Jan 21, 2014	20.82	20.96	20.79	20.88	3,835,252	+0.04(+0.21%)
Jan 17, 2014	21.01	20.84	20.84	20.84	4,154,891	-0.15(-0.70%)
Jan 16, 2014	20.90	21.03	20.80	20.99	3,417,935	+0.13(+0.64%)
Jan 15, 2014	20.82	20.98	20.77	20.85	4,100,830	+0.03(+0.15%)
Jan 14, 2014	20.99	21.03	20.79	20.82	6,359,549	-0.16(-0.76%)
Jan 13, 2014	21.25	21.32	20.92	20.98	5,281,611	-0.28(-1.32%)
Jan 10, 2014	21.03	21.32	20.94	21.26	5,042,751	+0.26(+1.22%)
Jan 09, 2014	21.12	21.19	20.87	21.01	5,580,609	-0.21(-0.98%)
Jan 08, 2014	21.07	21.36	20.98	21.21	8,268,448	+0.10(+0.49%)
Jan 07, 2014	20.97	21.24	20.96	21.11	5,322,921	+0.14(+0.67%)
Jan 06, 2014	20.92	21.03	20.81	20.97	5,076,578	-0.04(-0.17%)
Jan 03, 2014	21.09	21.14	20.87	21.01	4,314,510	-0.06(-0.29%)
Jan 02, 2014	21.35	21.38	21.00	21.07	5,844,123	-0.36(-1.68%)
Dec 31, 2013	21.21	21.43	21.43	21.43	4,478,751	+0.23(+1.07%)
Dec 30, 2013	21.26	21.33	21.15	21.20	3,436,597	-0.07(-0.32%)
Dec 27, 2013	21.29	21.44	21.15	21.27	3,967,949	-0.05(-0.26%)
Dec 26, 2013	21.28	21.33	21.19	21.32	2,242,884	+0.07(+0.32%)
Dec 24, 2013	21.20	21.30	21.17	21.26	1,906,482	+0.10(+0.46%)
Dec 23, 2013	21.07	21.25	20.91	21.16	6,676,686	+0.32(+1.56%)
Dec 20, 2013	20.92	21.08	20.83	20.84	6,555,353	-0.07(-0.35%)
Dec 19, 2013	20.81	21.06	20.79	20.91	5,261,941	+0.04(+0.18%)
Dec 18, 2013	20.44	20.92	20.41	20.87	7,842,067	+0.39(+1.91%)
Dec 17, 2013	20.73	20.79	20.46	20.48	6,160,275	-0.32(-1.56%)
Dec 16, 2013	20.82	20.92	20.73	20.81	5,634,523	+0.16(+0.77%)
Dec 13, 2013	20.67	20.77	20.48	20.65	5,221,818	-0.04(-0.21%)
Dec 12, 2013	20.41	20.77	20.25	20.69	6,497,369	+0.18(+0.86%)
Dec 11, 2013	20.81	20.94	20.49	20.51	6,072,576	-0.30(-1.44%)
Dec 10, 2013	20.66	20.98	20.65	20.81	4,864,573	+0.22(+1.07%)
Dec 09, 2013	20.57	20.68	20.33	20.59	7,561,656	+0.07(+0.36%)
Dec 06, 2013	20.93	20.95	20.42	20.52	11,154,536	-0.33(-1.58%)
Dec 05, 2013	21.17	21.20	20.85	20.85	9,389,792	-0.40(-1.87%)
Dec 04, 2013	21.53	21.54	20.87	21.25	10,299,267	-0.34(-1.59%)
Dec 03, 2013	21.21	21.69	21.19	21.59	8,950,906	+0.39(+1.82%)
Dec 02, 2013	21.06	21.42	21.04	21.20	5,442,836	+0.00(+0.00%)
Nov 29, 2013	21.03	21.44	20.97	21.20	4,091,891	+0.34(+1.64%)
Nov 27, 2013	20.86	21.02	20.73	20.86	6,250,818	-0.20(-0.95%)
Nov 26, 2013	21.33	21.33	20.95	21.06	8,776,383	-0.29(-1.36%)
Nov 25, 2013	21.63	21.68	21.31	21.35	6,972,209	-0.42(-1.94%)
Nov 22, 2013	21.82	21.84	21.54	21.77	6,553,214	-0.05(-0.22%)
Nov 21, 2013	21.82	21.97	21.69	21.82	5,954,275	-0.08(-0.39%)
Nov 20, 2013	21.68	21.91	21.66	21.91	7,850,612	+0.36(+1.65%)
Nov 19, 2013	21.43	21.63	21.37	21.55	6,709,097	+0.04(+0.17%)
Nov 18, 2013	21.73	21.76	21.45	21.51	5,039,038	-0.11(-0.53%)
Nov 15, 2013	21.61	21.68	21.46	21.63	3,869,225	+0.07(+0.31%)
Nov 14, 2013	21.39	21.58	21.18	21.56	5,682,058	+0.51(+2.44%)
Nov 12, 2013	21.11	21.26	21.04	21.05	5,576,581	-0.21(-0.97%)
Nov 11, 2013	21.31	21.42	21.12	21.25	5,728,217	-0.04(-0.20%)
Nov 08, 2013	20.79	21.33	20.78	21.30	7,549,326	+0.45(+2.15%)
Nov 07, 2013	21.25	21.28	20.73	20.85	10,943,682	-0.44(-2.04%)
Nov 06, 2013	21.36	21.47	21.15	21.28	10,934,661	+0.08(+0.37%)
Nov 05, 2013	21.22	21.30	20.95	21.20	8,692,525	-0.06(-0.28%)
Nov 04, 2013	21.45	21.46	21.13	21.27	7,875,110	-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.