Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	20.51	21.12	20.47	20.91	42,623,612	+0.17(+0.82%)
Jan 30, 2014	20.80	20.94	20.70	20.74	33,135,860	-0.03(-0.13%)
Jan 29, 2014	20.46	20.89	20.33	20.76	57,192,432	+0.14(+0.70%)
Jan 28, 2014	20.76	20.84	20.61	20.62	37,511,508	-0.14(-0.69%)
Jan 27, 2014	20.77	21.06	20.64	20.76	49,170,760	+0.03(+0.13%)
Jan 24, 2014	20.73	21.12	20.69	20.74	59,245,336	-0.10(-0.48%)
Jan 23, 2014	20.49	20.84	20.44	20.84	51,736,564	+0.23(+1.12%)
Jan 22, 2014	20.66	20.69	20.50	20.61	41,225,404	-0.16(-0.78%)
Jan 21, 2014	21.27	21.29	20.36	20.77	75,875,992	-0.28(-1.34%)
Jan 17, 2014	21.19	21.05	21.05	21.05	36,720,688	-0.08(-0.37%)
Jan 16, 2014	21.01	21.19	20.88	21.13	32,597,310	+0.11(+0.54%)
Jan 15, 2014	20.50	21.06	20.50	21.02	49,888,516	+0.52(+2.53%)
Jan 14, 2014	20.48	20.55	20.28	20.50	44,255,876	+0.02(+0.11%)
Jan 13, 2014	20.75	20.79	20.44	20.48	43,140,340	-0.31(-1.51%)
Jan 10, 2014	20.83	20.94	20.65	20.79	26,306,174	+0.11(+0.53%)
Jan 09, 2014	21.09	21.12	20.68	20.68	33,083,432	-0.44(-2.06%)
Jan 08, 2014	21.20	21.37	21.06	21.12	30,007,094	+0.11(+0.54%)
Jan 07, 2014	20.93	21.05	20.70	21.00	41,044,476	+0.26(+1.25%)
Jan 06, 2014	20.78	20.91	20.54	20.74	37,682,604	+0.12(+0.56%)
Jan 03, 2014	21.02	21.02	20.54	20.63	28,222,554	-0.25(-1.18%)
Jan 02, 2014	20.91	20.97	20.86	20.88	21,736,832	-0.06(-0.29%)
Dec 31, 2013	20.88	20.94	20.94	20.94	17,737,610	-0.00(-0.02%)
Dec 30, 2013	20.90	21.00	20.87	20.94	12,815,410	-0.01(-0.04%)
Dec 27, 2013	21.00	21.03	20.87	20.95	12,611,842	-0.00(-0.02%)
Dec 26, 2013	20.88	21.02	20.84	20.95	11,971,149	+0.09(+0.41%)
Dec 24, 2013	20.71	20.91	20.71	20.87	11,858,819	+0.17(+0.82%)
Dec 23, 2013	20.61	20.77	20.61	20.70	27,334,696	+0.21(+1.04%)
Dec 20, 2013	20.67	20.77	20.48	20.48	41,489,788	-0.15(-0.72%)
Dec 19, 2013	20.52	20.73	20.46	20.63	23,838,134	-0.02(-0.08%)
Dec 18, 2013	20.38	20.68	20.22	20.65	37,769,064	+0.39(+1.91%)
Dec 17, 2013	20.48	20.48	20.22	20.26	31,127,580	-0.30(-1.45%)
Dec 16, 2013	20.66	21.05	20.54	20.56	37,610,392	+0.18(+0.88%)
Dec 13, 2013	20.50	20.52	20.25	20.38	27,939,944	-0.12(-0.60%)
Dec 12, 2013	20.66	20.68	20.39	20.51	28,488,850	-0.15(-0.74%)
Dec 11, 2013	20.88	20.88	20.47	20.66	37,747,916	-0.24(-1.14%)
Dec 10, 2013	21.09	21.09	20.81	20.90	31,110,824	-0.22(-1.05%)
Dec 09, 2013	20.91	21.14	20.79	21.12	28,038,366	+0.04(+0.18%)
Dec 06, 2013	20.98	21.13	20.86	21.08	26,234,418	+0.24(+1.17%)
Dec 05, 2013	20.95	20.95	20.63	20.84	34,768,404	-0.20(-0.93%)
Dec 04, 2013	21.01	21.21	20.92	21.03	25,131,560	-0.10(-0.46%)
Dec 03, 2013	20.99	21.13	20.93	21.13	23,906,602	+0.14(+0.69%)
Dec 02, 2013	21.16	21.17	20.94	20.99	25,015,414	-0.15(-0.73%)
Nov 29, 2013	21.32	21.32	21.11	21.14	11,521,081	-0.13(-0.62%)
Nov 27, 2013	21.36	21.39	21.15	21.27	17,182,564	-0.05(-0.24%)
Nov 26, 2013	21.34	21.46	21.26	21.32	20,254,668	+0.02(+0.08%)
Nov 25, 2013	21.43	21.45	21.27	21.31	13,894,550	-0.09(-0.42%)
Nov 22, 2013	21.43	21.47	21.31	21.40	23,118,494	-0.07(-0.32%)
Nov 21, 2013	21.56	21.64	21.45	21.46	15,509,092	-0.01(-0.04%)
Nov 20, 2013	21.64	21.84	21.43	21.47	22,612,570	-0.16(-0.75%)
Nov 19, 2013	21.66	21.75	21.52	21.63	18,625,414	+0.01(+0.04%)
Nov 18, 2013	21.45	21.65	21.45	21.63	23,841,146	+0.19(+0.89%)
Nov 15, 2013	21.37	21.48	21.25	21.43	21,363,682	+0.02(+0.08%)
Nov 14, 2013	21.34	21.49	21.34	21.42	20,734,892	+0.12(+0.56%)
Nov 13, 2013	21.25	21.30	21.03	21.30	25,577,648	-0.07(-0.34%)
Nov 12, 2013	21.31	21.50	21.21	21.37	22,432,748	+0.09(+0.40%)
Nov 11, 2013	21.35	21.41	21.20	21.29	12,033,339	-0.10(-0.48%)
Nov 08, 2013	21.33	21.40	21.10	21.39	38,477,096	+0.01(+0.06%)
Nov 07, 2013	21.54	21.73	21.32	21.37	25,356,810	-0.19(-0.87%)
Nov 06, 2013	21.46	21.67	21.45	21.56	21,837,112	+0.22(+1.02%)
Nov 05, 2013	21.65	21.67	21.34	21.35	27,488,012	-0.42(-1.92%)
Nov 04, 2013	21.69	21.77	21.53	21.76	19,470,320	+0.25(+1.17%)

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.