Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	20.18	20.33	20.02	20.28	271,519	-0.22(-1.06%)
Jan 30, 2014	20.44	20.55	20.24	20.50	258,910	+0.15(+0.75%)
Jan 29, 2014	20.42	20.53	20.22	20.34	244,108	-0.21(-1.03%)
Jan 28, 2014	20.37	20.58	20.34	20.56	222,477	+0.15(+0.71%)
Jan 27, 2014	20.53	20.63	20.29	20.41	152,415	-0.09(-0.46%)
Jan 24, 2014	20.68	20.78	20.29	20.50	185,904	-0.35(-1.67%)
Jan 23, 2014	21.33	21.33	20.70	20.85	230,445	-0.51(-2.38%)
Jan 22, 2014	21.62	21.62	21.23	21.36	166,222	-0.26(-1.21%)
Jan 21, 2014	21.56	21.74	21.54	21.62	187,412	+0.07(+0.30%)
Jan 17, 2014	21.55	21.56	21.56	21.56	138,130	+0.06(+0.27%)
Jan 16, 2014	21.67	21.67	21.42	21.50	146,890	-0.27(-1.24%)
Jan 15, 2014	21.48	21.83	21.44	21.77	137,974	+0.29(+1.35%)
Jan 14, 2014	21.54	21.59	21.41	21.48	101,872	+0.09(+0.44%)
Jan 13, 2014	21.78	21.78	21.27	21.38	183,776	-0.49(-2.26%)
Jan 10, 2014	21.78	21.95	21.56	21.88	155,279	+0.06(+0.27%)
Jan 09, 2014	22.07	22.07	21.65	21.82	197,097	-0.12(-0.56%)
Jan 08, 2014	22.28	22.28	21.60	21.94	378,437	-0.32(-1.44%)
Jan 07, 2014	22.40	22.59	22.19	22.26	184,432	-0.12(-0.55%)
Jan 06, 2014	23.08	23.16	22.37	22.39	165,259	-0.52(-2.28%)
Jan 03, 2014	22.84	23.04	22.66	22.91	144,159	+0.07(+0.32%)
Jan 02, 2014	22.75	22.90	22.62	22.84	194,161	-0.09(-0.38%)
Dec 31, 2013	23.07	22.92	22.92	22.92	178,303	-0.05(-0.22%)
Dec 30, 2013	22.89	23.12	22.89	22.98	110,383	+0.01(+0.06%)
Dec 27, 2013	23.03	23.08	22.83	22.96	106,152	+0.04(+0.16%)
Dec 26, 2013	23.08	23.08	22.82	22.92	85,395	+0.00(+0.00%)
Dec 24, 2013	22.71	23.04	22.71	22.92	82,356	+0.00(+0.00%)
Dec 23, 2013	22.87	23.07	22.79	22.92	196,509	+0.15(+0.64%)
Dec 20, 2013	22.22	22.81	22.10	22.78	458,763	+0.72(+3.26%)
Dec 19, 2013	21.99	22.07	21.88	22.06	223,638	+0.09(+0.41%)
Dec 18, 2013	21.78	21.97	21.51	21.97	235,590	+0.27(+1.27%)
Dec 17, 2013	21.84	21.92	21.63	21.69	192,044	-0.07(-0.33%)
Dec 16, 2013	21.66	21.97	21.57	21.77	269,802	+0.26(+1.21%)
Dec 13, 2013	21.68	21.86	21.30	21.51	268,795	-0.17(-0.80%)
Dec 12, 2013	21.81	21.84	21.62	21.68	193,832	-0.16(-0.73%)
Dec 11, 2013	22.25	22.25	21.78	21.84	301,025	-0.35(-1.56%)
Dec 10, 2013	22.17	22.29	22.11	22.19	320,066	-0.02(-0.10%)
Dec 09, 2013	22.22	22.34	22.06	22.21	234,302	-0.05(-0.23%)
Dec 06, 2013	22.56	22.56	22.18	22.26	268,165	-0.04(-0.16%)
Dec 05, 2013	22.01	22.34	21.95	22.29	250,471	+0.27(+1.21%)
Dec 04, 2013	22.11	22.24	21.77	22.03	423,699	-0.12(-0.52%)
Dec 03, 2013	22.15	22.21	22.03	22.14	196,820	-0.09(-0.39%)
Dec 02, 2013	22.27	22.27	21.80	22.23	358,513	+0.04(+0.20%)
Nov 29, 2013	22.42	22.45	22.16	22.19	75,891	-0.08(-0.36%)
Nov 27, 2013	22.17	22.34	22.10	22.27	113,474	+0.01(+0.03%)
Nov 26, 2013	22.00	22.32	21.95	22.26	164,920	+0.23(+1.05%)
Nov 25, 2013	22.01	22.27	21.86	22.03	131,713	+0.07(+0.33%)
Nov 22, 2013	21.74	21.95	21.60	21.95	277,576	+0.28(+1.30%)
Nov 21, 2013	21.28	21.70	21.23	21.67	240,687	+0.53(+2.49%)
Nov 20, 2013	21.23	21.38	21.04	21.15	275,640	+0.05(+0.24%)
Nov 19, 2013	20.87	21.17	20.69	21.10	377,969	+0.22(+1.07%)
Nov 18, 2013	20.72	20.91	20.55	20.87	266,890	+0.25(+1.19%)
Nov 15, 2013	20.58	20.67	20.43	20.63	209,335	+0.09(+0.42%)
Nov 14, 2013	20.29	20.58	20.24	20.54	105,833	+0.20(+0.99%)
Nov 13, 2013	20.19	20.34	20.01	20.34	191,614	+0.09(+0.43%)
Nov 12, 2013	20.23	20.34	20.06	20.25	155,886	+0.01(+0.04%)
Nov 11, 2013	20.28	20.37	20.19	20.24	210,671	-0.13(-0.64%)
Nov 08, 2013	20.07	20.58	19.79	20.37	116,595	+0.29(+1.44%)
Nov 07, 2013	20.29	20.35	19.96	20.08	165,317	-0.17(-0.82%)
Nov 06, 2013	20.39	20.39	20.16	20.25	99,304	+0.02(+0.11%)
Nov 05, 2013	20.27	20.35	20.15	20.23	127,502	-0.13(-0.64%)
Nov 04, 2013	19.94	20.36	19.77	20.36	307,748	+0.49(+2.47%)

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.