Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	20.00	20.41	19.92	19.97	141,613	-0.36(-1.76%)
Jan 30, 2014	20.20	20.60	20.10	20.33	123,276	+0.29(+1.47%)
Jan 29, 2014	20.08	20.26	19.90	20.03	108,237	-0.13(-0.64%)
Jan 28, 2014	20.30	20.30	20.08	20.16	149,085	-0.15(-0.74%)
Jan 27, 2014	20.34	20.41	20.22	20.31	85,469	-0.01(-0.07%)
Jan 24, 2014	20.38	20.56	20.15	20.33	148,523	-0.24(-1.15%)
Jan 23, 2014	20.33	20.60	20.22	20.56	125,702	+0.20(+0.99%)
Jan 22, 2014	20.35	20.42	20.18	20.36	69,144	-0.01(-0.07%)
Jan 21, 2014	20.31	20.39	20.12	20.38	116,709	+0.12(+0.60%)
Jan 17, 2014	20.38	20.25	20.25	20.25	60,095	-0.09(-0.46%)
Jan 16, 2014	20.43	20.58	20.18	20.35	66,950	-0.02(-0.11%)
Jan 15, 2014	20.52	20.66	20.33	20.37	91,713	-0.15(-0.73%)
Jan 14, 2014	20.44	20.73	20.27	20.52	75,037	+0.19(+0.95%)
Jan 13, 2014	20.49	20.61	20.16	20.33	102,230	-0.21(-1.01%)
Jan 10, 2014	20.65	20.89	20.22	20.53	105,534	-0.07(-0.35%)
Jan 09, 2014	20.71	20.71	20.37	20.60	74,224	+0.02(+0.10%)
Jan 08, 2014	20.66	20.71	20.32	20.58	185,995	-0.04(-0.21%)
Jan 07, 2014	20.66	20.85	20.48	20.63	63,299	+0.06(+0.31%)
Jan 06, 2014	20.73	20.73	20.45	20.56	154,929	-0.05(-0.24%)
Jan 03, 2014	20.66	20.79	20.53	20.61	158,910	-0.03(-0.14%)
Jan 02, 2014	20.97	20.97	20.48	20.64	86,463	-0.35(-1.67%)
Dec 31, 2013	21.19	20.99	20.99	20.99	112,243	-0.15(-0.71%)
Dec 30, 2013	21.37	21.37	20.98	21.14	57,444	-0.29(-1.37%)
Dec 27, 2013	21.52	21.54	21.19	21.44	51,046	+0.01(+0.03%)
Dec 26, 2013	21.45	21.54	21.35	21.43	78,167	+0.02(+0.10%)
Dec 24, 2013	21.34	21.52	21.21	21.41	36,779	+0.04(+0.17%)
Dec 23, 2013	21.22	21.47	21.22	21.37	99,555	+0.19(+0.91%)
Dec 20, 2013	20.73	21.27	20.72	21.18	465,816	+0.55(+2.68%)
Dec 19, 2013	20.94	20.94	20.49	20.63	75,483	-0.37(-1.78%)
Dec 18, 2013	20.64	21.06	20.41	21.00	137,744	+0.44(+2.16%)
Dec 17, 2013	20.80	20.80	20.48	20.55	57,624	-0.22(-1.04%)
Dec 16, 2013	20.53	20.80	20.53	20.77	105,414	+0.29(+1.40%)
Dec 13, 2013	20.55	20.78	20.47	20.48	99,849	+0.00(+0.00%)
Dec 12, 2013	20.07	20.66	20.07	20.48	125,768	+0.42(+2.11%)
Dec 11, 2013	20.50	20.54	19.92	20.06	151,845	-0.34(-1.65%)
Dec 10, 2013	20.42	20.59	20.22	20.40	141,743	-0.14(-0.66%)
Dec 09, 2013	20.59	20.59	20.30	20.53	128,250	-0.06(-0.28%)
Dec 06, 2013	20.51	20.68	20.26	20.59	0	+0.20(+0.98%)
Dec 05, 2013	20.46	20.53	20.25	20.39	0	-0.09(-0.42%)
Dec 04, 2013	20.35	20.63	20.15	20.48	0	-0.04(-0.21%)
Dec 03, 2013	20.72	20.85	20.37	20.52	144,855	-0.28(-1.34%)
Dec 02, 2013	21.24	21.24	20.12	20.80	260,766	-0.40(-1.89%)
Nov 29, 2013	21.41	21.44	21.16	21.20	0	-0.06(-0.27%)
Nov 27, 2013	21.27	21.35	21.10	21.26	0	+0.06(+0.30%)
Nov 26, 2013	21.29	21.37	21.06	21.19	0	-0.11(-0.51%)
Nov 25, 2013	21.17	21.39	21.17	21.30	104,538	+0.13(+0.61%)
Nov 22, 2013	21.06	21.24	20.91	21.17	0	+0.11(+0.51%)
Nov 21, 2013	20.97	21.29	20.94	21.06	110,987	+0.12(+0.58%)
Nov 20, 2013	21.15	21.23	20.87	20.94	0	-0.17(-0.82%)
Nov 19, 2013	21.30	21.38	21.01	21.11	69,733	-0.11(-0.54%)
Nov 18, 2013	21.33	21.40	21.14	21.23	0	-0.07(-0.34%)
Nov 15, 2013	21.22	21.31	21.11	21.30	0	+0.04(+0.20%)
Nov 14, 2013	21.29	21.38	21.16	21.26	65,228	-0.09(-0.40%)
Nov 13, 2013	21.04	21.34	20.95	21.34	0	+0.11(+0.53%)
Nov 12, 2013	21.56	21.57	21.18	21.23	0	-0.35(-1.61%)
Nov 11, 2013	21.69	21.89	21.52	21.58	0	-0.18(-0.82%)
Nov 08, 2013	21.42	21.80	21.15	21.76	0	+0.33(+1.52%)
Nov 07, 2013	21.87	21.93	21.42	21.43	117,430	-0.40(-1.82%)
Nov 06, 2013	21.80	21.98	21.71	21.83	85,770	+0.16(+0.72%)
Nov 05, 2013	21.12	21.92	21.10	21.67	189,409	+0.58(+2.73%)
Nov 04, 2013	21.07	21.27	20.85	21.10	126,284	+0.03(+0.13%)

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.