Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	19.90	20.31	19.82	19.87	142,326	-0.36(-1.76%)
Jan 30, 2014	20.09	20.49	20.00	20.22	123,897	+0.29(+1.47%)
Jan 29, 2014	19.98	20.16	19.80	19.93	108,782	-0.13(-0.64%)
Jan 28, 2014	20.20	20.20	19.98	20.06	149,836	-0.15(-0.74%)
Jan 27, 2014	20.24	20.31	20.12	20.21	85,899	-0.01(-0.07%)
Jan 24, 2014	20.28	20.46	20.05	20.22	149,271	-0.24(-1.15%)
Jan 23, 2014	20.23	20.49	20.12	20.46	126,335	+0.20(+0.99%)
Jan 22, 2014	20.24	20.32	20.07	20.26	69,492	-0.01(-0.07%)
Jan 21, 2014	20.21	20.29	20.02	20.27	117,296	+0.12(+0.60%)
Jan 17, 2014	20.28	20.15	20.15	20.15	60,397	-0.09(-0.46%)
Jan 16, 2014	20.32	20.48	20.08	20.24	67,286	-0.02(-0.11%)
Jan 15, 2014	20.42	20.55	20.23	20.27	92,174	-0.15(-0.73%)
Jan 14, 2014	20.34	20.62	20.17	20.42	75,414	+0.19(+0.95%)
Jan 13, 2014	20.39	20.51	20.06	20.22	102,745	-0.21(-1.01%)
Jan 10, 2014	20.54	20.79	20.12	20.43	106,064	-0.07(-0.35%)
Jan 09, 2014	20.61	20.61	20.27	20.50	74,597	+0.02(+0.10%)
Jan 08, 2014	20.56	20.61	20.22	20.48	186,931	-0.04(-0.21%)
Jan 07, 2014	20.56	20.74	20.37	20.52	63,618	+0.06(+0.31%)
Jan 06, 2014	20.62	20.62	20.34	20.46	155,709	-0.05(-0.24%)
Jan 03, 2014	20.56	20.69	20.43	20.51	159,709	-0.03(-0.14%)
Jan 02, 2014	20.87	20.87	20.38	20.54	86,898	-0.35(-1.67%)
Dec 31, 2013	21.09	20.89	20.89	20.89	112,808	-0.15(-0.71%)
Dec 30, 2013	21.26	21.26	20.87	21.04	57,734	-0.29(-1.37%)
Dec 27, 2013	21.42	21.44	21.09	21.33	51,303	+0.01(+0.03%)
Dec 26, 2013	21.34	21.43	21.24	21.32	78,560	+0.02(+0.10%)
Dec 24, 2013	21.23	21.41	21.10	21.30	36,964	+0.04(+0.17%)
Dec 23, 2013	21.12	21.36	21.12	21.27	100,056	+0.19(+0.91%)
Dec 20, 2013	20.62	21.17	20.62	21.07	468,159	+0.55(+2.68%)
Dec 19, 2013	20.84	20.84	20.39	20.52	75,863	-0.37(-1.78%)
Dec 18, 2013	20.54	20.96	20.31	20.89	138,437	+0.44(+2.16%)
Dec 17, 2013	20.69	20.69	20.37	20.45	57,914	-0.21(-1.04%)
Dec 16, 2013	20.42	20.69	20.42	20.67	105,944	+0.29(+1.40%)
Dec 13, 2013	20.44	20.67	20.37	20.38	100,351	+0.00(+0.00%)
Dec 12, 2013	19.97	20.56	19.97	20.38	126,401	+0.42(+2.11%)
Dec 11, 2013	20.39	20.44	19.82	19.96	152,609	-0.34(-1.65%)
Dec 10, 2013	20.32	20.49	20.12	20.29	142,456	-0.14(-0.66%)
Dec 09, 2013	20.49	20.49	20.19	20.43	128,895	-0.06(-0.28%)
Dec 06, 2013	20.41	20.58	20.16	20.49	0	+0.20(+0.98%)
Dec 05, 2013	20.36	20.42	20.14	20.29	0	-0.09(-0.42%)
Dec 04, 2013	20.24	20.52	20.05	20.37	0	-0.04(-0.21%)
Dec 03, 2013	20.62	20.74	20.27	20.42	145,584	-0.28(-1.34%)
Dec 02, 2013	21.13	21.14	20.02	20.69	262,078	-0.40(-1.89%)
Nov 29, 2013	21.30	21.34	21.05	21.09	0	-0.06(-0.27%)
Nov 27, 2013	21.17	21.24	20.99	21.15	0	+0.06(+0.30%)
Nov 26, 2013	21.18	21.26	20.96	21.09	0	-0.11(-0.50%)
Nov 25, 2013	21.07	21.28	21.07	21.19	105,064	+0.13(+0.61%)
Nov 22, 2013	20.96	21.13	20.81	21.07	0	+0.11(+0.51%)
Nov 21, 2013	20.87	21.18	20.84	20.96	111,545	+0.12(+0.58%)
Nov 20, 2013	21.04	21.13	20.77	20.84	0	-0.17(-0.82%)
Nov 19, 2013	21.19	21.27	20.91	21.01	70,084	-0.11(-0.54%)
Nov 18, 2013	21.22	21.29	21.04	21.12	0	-0.07(-0.34%)
Nov 15, 2013	21.12	21.21	21.01	21.19	0	+0.04(+0.20%)
Nov 14, 2013	21.19	21.27	21.06	21.15	65,556	-0.09(-0.40%)
Nov 13, 2013	20.94	21.24	20.84	21.24	0	+0.11(+0.53%)
Nov 12, 2013	21.45	21.46	21.07	21.12	0	-0.35(-1.61%)
Nov 11, 2013	21.58	21.78	21.41	21.47	0	-0.18(-0.82%)
Nov 08, 2013	21.31	21.69	21.04	21.65	0	+0.33(+1.52%)
Nov 07, 2013	21.76	21.82	21.32	21.32	118,021	-0.40(-1.82%)
Nov 06, 2013	21.69	21.87	21.60	21.72	86,202	+0.16(+0.72%)
Nov 05, 2013	21.02	21.81	21.00	21.56	190,362	+0.57(+2.73%)
Nov 04, 2013	20.96	21.17	20.74	20.99	126,920	+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.