Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	20.09	20.48	19.98	20.32	32,352,152	+0.01(+0.04%)
Jan 30, 2014	20.10	20.38	20.03	20.32	43,440,052	+0.38(+1.90%)
Jan 29, 2014	20.17	20.23	19.88	19.94	43,346,808	-0.37(-1.82%)
Jan 28, 2014	20.28	20.48	20.19	20.31	33,803,948	+0.11(+0.53%)
Jan 27, 2014	20.55	20.75	20.16	20.20	58,716,240	-0.57(-2.74%)
Jan 24, 2014	20.84	20.99	20.58	20.77	64,359,440	-0.22(-1.04%)
Jan 23, 2014	21.29	21.35	20.63	20.99	161,832,864	+0.20(+0.97%)
Jan 22, 2014	20.57	20.82	20.54	20.79	83,148,208	+0.10(+0.48%)
Jan 21, 2014	20.63	20.71	20.44	20.69	41,740,468	+0.36(+1.79%)
Jan 17, 2014	20.40	20.32	20.32	20.32	141,324,976	-0.21(-1.00%)
Jan 16, 2014	20.54	20.69	20.48	20.53	29,478,834	-0.02(-0.09%)
Jan 15, 2014	20.23	20.69	20.23	20.55	36,275,436	+0.32(+1.57%)
Jan 14, 2014	20.11	20.28	20.02	20.23	33,618,380	+0.16(+0.80%)
Jan 13, 2014	19.91	20.21	19.78	20.07	49,874,216	+0.15(+0.73%)
Jan 10, 2014	19.83	19.94	19.52	19.93	52,492,356	+0.03(+0.17%)
Jan 09, 2014	20.15	20.17	19.80	19.89	27,559,306	-0.11(-0.57%)
Jan 08, 2014	20.23	20.48	19.93	20.01	34,119,480	-0.19(-0.95%)
Jan 07, 2014	20.01	20.26	19.86	20.20	36,822,592	+0.42(+2.11%)
Jan 06, 2014	20.02	20.04	19.56	19.78	46,548,260	-0.57(-2.78%)
Jan 03, 2014	20.66	20.70	20.32	20.35	25,106,872	-0.26(-1.26%)
Jan 02, 2014	21.00	21.01	20.59	20.61	26,099,658	-0.35(-1.69%)
Dec 31, 2013	20.65	20.96	20.96	20.96	39,590,488	+0.33(+1.58%)
Dec 30, 2013	20.80	20.82	20.56	20.63	15,998,683	-0.06(-0.31%)
Dec 27, 2013	20.63	20.81	20.53	20.70	17,338,116	+0.05(+0.22%)
Dec 26, 2013	20.93	20.94	20.52	20.65	26,934,652	-0.42(-2.01%)
Dec 24, 2013	20.91	21.10	20.91	21.08	14,449,725	-0.05(-0.24%)
Dec 23, 2013	20.90	21.13	20.86	21.13	35,349,876	+0.28(+1.32%)
Dec 20, 2013	20.41	20.93	20.39	20.85	45,102,356	+0.45(+2.21%)
Dec 19, 2013	20.26	20.41	20.03	20.40	26,727,046	+0.10(+0.51%)
Dec 18, 2013	20.20	20.32	19.70	20.30	34,579,748	+0.21(+1.05%)
Dec 17, 2013	19.95	20.34	19.86	20.09	39,713,924	-0.20(-1.00%)
Dec 16, 2013	20.00	20.36	19.87	20.29	34,203,096	+0.60(+3.03%)
Dec 13, 2013	19.73	19.93	19.64	19.69	19,167,978	+0.07(+0.35%)
Dec 12, 2013	19.57	19.85	19.56	19.62	21,264,102	+0.00(+0.00%)
Dec 11, 2013	19.82	19.89	19.60	19.62	21,498,312	-0.21(-1.06%)
Dec 10, 2013	19.73	19.98	19.72	19.83	23,003,164	+0.09(+0.45%)
Dec 09, 2013	19.86	19.96	19.70	19.75	20,659,830	-0.12(-0.62%)
Dec 06, 2013	19.76	20.02	19.75	19.87	0	+0.23(+1.17%)
Dec 05, 2013	19.51	19.73	19.43	19.64	25,758,536	+0.12(+0.63%)
Dec 04, 2013	19.59	19.69	19.30	19.52	40,469,924	-0.32(-1.62%)
Dec 03, 2013	19.81	19.95	19.59	19.84	37,852,420	+0.22(+1.13%)
Dec 02, 2013	19.95	20.28	19.57	19.62	64,898,940	+0.32(+1.64%)
Nov 29, 2013	19.01	19.39	18.99	19.30	0	+0.47(+2.47%)
Nov 27, 2013	18.83	19.05	18.78	18.83	0	+0.21(+1.11%)
Nov 26, 2013	18.82	18.82	18.36	18.63	61,283,696	-0.11(-0.57%)
Nov 25, 2013	19.38	19.38	18.52	18.73	90,302,000	-0.49(-2.56%)
Nov 22, 2013	19.20	19.30	19.17	19.23	0	+0.05(+0.24%)
Nov 21, 2013	19.39	19.41	19.07	19.18	45,917,488	-0.07(-0.36%)
Nov 20, 2013	20.05	20.06	19.05	19.25	89,655,896	-0.66(-3.34%)
Nov 19, 2013	20.03	20.06	19.84	19.91	26,843,176	+0.02(+0.10%)
Nov 18, 2013	19.99	20.13	19.76	19.90	33,321,458	-0.20(-0.99%)
Nov 15, 2013	20.25	20.29	19.99	20.09	0	-0.11(-0.53%)
Nov 14, 2013	20.29	20.43	20.12	20.20	27,529,998	-0.06(-0.28%)
Nov 13, 2013	20.09	20.26	20.04	20.26	20,037,224	+0.08(+0.38%)
Nov 12, 2013	19.88	20.32	19.85	20.18	28,088,582	+0.00(+0.02%)
Nov 11, 2013	20.11	20.28	20.06	20.18	17,985,750	-0.07(-0.34%)
Nov 08, 2013	20.19	20.31	20.04	20.25	0	+0.16(+0.82%)
Nov 07, 2013	20.44	20.57	19.98	20.08	25,323,418	-0.27(-1.33%)
Nov 06, 2013	19.70	20.56	19.53	20.35	65,648,156	+0.84(+4.31%)
Nov 05, 2013	19.59	19.61	19.30	19.51	29,624,570	-0.11(-0.56%)
Nov 04, 2013	19.86	19.97	19.60	19.62	23,097,118	-0.22(-1.10%)

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.