Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	19.43	19.49	19.21	19.33	65,136,444	-0.27(-1.36%)
Jan 30, 2014	19.33	19.62	19.21	19.60	49,766,488	+0.45(+2.36%)
Jan 29, 2014	19.23	19.37	19.07	19.14	45,916,400	-0.20(-1.02%)
Jan 28, 2014	19.35	19.55	19.16	19.34	53,593,824	+0.48(+2.56%)
Jan 27, 2014	19.10	19.23	18.86	18.86	52,037,396	-0.27(-1.43%)
Jan 24, 2014	19.62	19.69	19.11	19.13	57,005,620	-0.58(-2.97%)
Jan 23, 2014	19.72	19.86	19.65	19.72	39,344,484	-0.17(-0.83%)
Jan 22, 2014	19.91	19.93	19.77	19.88	35,146,820	+0.03(+0.13%)
Jan 21, 2014	19.91	19.97	19.68	19.86	37,205,248	+0.09(+0.45%)
Jan 17, 2014	19.87	19.77	19.77	19.77	34,007,812	-0.05(-0.26%)
Jan 16, 2014	19.83	19.98	19.77	19.82	29,210,598	-0.01(-0.03%)
Jan 15, 2014	19.71	19.91	19.62	19.83	45,320,404	+0.11(+0.58%)
Jan 14, 2014	19.44	19.74	19.42	19.71	51,855,404	+0.29(+1.51%)
Jan 13, 2014	19.62	19.73	19.35	19.42	37,715,576	-0.10(-0.49%)
Jan 10, 2014	19.61	19.68	19.39	19.51	34,166,344	-0.15(-0.78%)
Jan 09, 2014	19.76	19.79	19.46	19.67	32,368,710	-0.01(-0.06%)
Jan 08, 2014	19.57	19.70	19.49	19.68	36,061,760	+0.13(+0.68%)
Jan 07, 2014	19.62	19.72	19.55	19.55	34,937,884	+0.12(+0.62%)
Jan 06, 2014	19.56	19.68	19.41	19.42	37,680,644	+0.02(+0.10%)
Jan 03, 2014	19.32	19.60	19.32	19.41	23,648,996	+0.04(+0.20%)
Jan 02, 2014	19.37	19.46	19.28	19.37	27,363,130	-0.11(-0.56%)
Dec 31, 2013	19.47	19.48	19.48	19.48	23,850,544	-0.04(-0.20%)
Dec 30, 2013	19.42	19.52	19.32	19.51	23,275,070	+0.03(+0.16%)
Dec 27, 2013	19.56	19.62	19.41	19.48	18,807,624	+0.06(+0.29%)
Dec 26, 2013	19.31	19.43	19.28	19.42	18,962,192	+0.17(+0.86%)
Dec 24, 2013	19.35	19.36	19.21	19.26	17,288,408	-0.04(-0.20%)
Dec 23, 2013	19.37	19.39	19.18	19.30	36,155,304	+0.06(+0.33%)
Dec 20, 2013	19.52	19.68	19.23	19.23	98,004,824	-0.29(-1.50%)
Dec 19, 2013	19.56	19.72	19.46	19.53	51,258,824	-0.04(-0.19%)
Dec 18, 2013	19.27	19.57	19.08	19.56	54,839,640	+0.40(+2.09%)
Dec 17, 2013	19.20	19.27	19.08	19.16	45,036,508	-0.07(-0.36%)
Dec 16, 2013	19.27	19.48	19.16	19.23	44,371,932	+0.00(+0.00%)
Dec 13, 2013	19.35	19.38	19.04	19.23	41,019,300	+0.00(+0.00%)
Dec 12, 2013	19.42	19.56	19.21	19.23	45,737,296	-0.25(-1.30%)
Dec 11, 2013	19.93	19.93	19.41	19.49	55,094,904	-0.44(-2.20%)
Dec 10, 2013	19.97	20.02	19.84	19.93	35,703,216	-0.15(-0.76%)
Dec 09, 2013	20.05	20.15	19.97	20.08	33,443,090	+0.03(+0.13%)
Dec 06, 2013	20.06	20.10	19.92	20.05	29,746,494	+0.18(+0.93%)
Dec 05, 2013	19.79	19.97	19.79	19.87	32,473,556	-0.01(-0.06%)
Dec 04, 2013	19.78	19.98	19.71	19.88	37,330,724	+0.03(+0.16%)
Dec 03, 2013	20.15	20.16	19.82	19.85	58,332,856	-0.39(-1.92%)
Dec 02, 2013	20.10	20.30	20.10	20.24	29,516,692	+0.06(+0.32%)
Nov 29, 2013	20.27	20.36	20.16	20.17	18,626,696	-0.10(-0.47%)
Nov 27, 2013	20.36	20.40	20.22	20.27	26,793,576	-0.01(-0.03%)
Nov 26, 2013	20.52	20.52	20.27	20.28	36,434,400	-0.16(-0.78%)
Nov 25, 2013	20.42	20.66	20.40	20.44	39,937,088	+0.01(+0.06%)
Nov 22, 2013	20.28	20.45	20.22	20.42	39,969,984	+0.10(+0.47%)
Nov 21, 2013	20.25	20.45	20.21	20.33	41,067,784	+0.03(+0.16%)
Nov 20, 2013	20.21	20.41	20.12	20.30	31,866,350	+0.17(+0.82%)
Nov 19, 2013	20.33	20.36	20.10	20.13	45,320,800	-0.22(-1.09%)
Nov 18, 2013	20.40	20.44	20.29	20.35	34,469,432	-0.12(-0.59%)
Nov 15, 2013	20.24	20.47	20.16	20.47	38,391,916	+0.13(+0.62%)
Nov 14, 2013	20.31	20.48	20.21	20.35	43,282,708	+0.08(+0.41%)
Nov 13, 2013	19.89	20.26	19.89	20.26	42,709,312	+0.31(+1.56%)
Nov 12, 2013	19.83	20.09	19.79	19.95	39,647,068	+0.09(+0.45%)
Nov 11, 2013	19.85	19.90	19.81	19.86	26,536,406	-0.05(-0.26%)
Nov 08, 2013	19.63	19.93	19.54	19.91	39,350,684	+0.26(+1.33%)
Nov 07, 2013	19.70	19.86	19.65	19.65	39,544,168	-0.04(-0.19%)
Nov 06, 2013	19.86	19.92	19.62	19.69	38,750,068	-0.03(-0.14%)
Nov 05, 2013	19.69	19.78	19.58	19.72	29,899,578	-0.01(-0.06%)
Nov 04, 2013	19.67	19.82	19.64	19.73	29,791,688	+0.06(+0.29%)

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.