Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	19.16	19.33	19.12	19.21	353,674	-0.29(-1.51%)
Jan 30, 2014	19.53	19.53	19.42	19.50	247,005	+0.14(+0.72%)
Jan 29, 2014	19.43	19.49	19.34	19.36	192,036	-0.26(-1.34%)
Jan 28, 2014	19.55	19.65	19.53	19.63	727,089	+0.16(+0.85%)
Jan 27, 2014	19.62	19.62	19.35	19.46	242,938	-0.03(-0.17%)
Jan 24, 2014	19.74	19.83	19.49	19.49	178,835	-0.38(-1.89%)
Jan 23, 2014	20.01	20.05	19.82	19.87	881,584	-0.30(-1.50%)
Jan 22, 2014	20.21	20.21	20.10	20.17	275,744	+0.07(+0.36%)
Jan 21, 2014	20.19	20.19	20.02	20.10	184,500	+0.01(+0.07%)
Jan 17, 2014	20.05	20.09	20.09	20.09	104,748	+0.13(+0.63%)
Jan 16, 2014	19.93	19.99	19.91	19.96	221,925	-0.07(-0.33%)
Jan 15, 2014	20.03	20.05	19.99	20.03	164,454	-0.01(-0.03%)
Jan 14, 2014	19.96	20.05	19.94	20.03	167,638	+0.03(+0.16%)
Jan 13, 2014	20.15	20.15	19.96	20.00	1,140,558	-0.13(-0.66%)
Jan 10, 2014	19.99	20.16	19.99	20.13	93,095	+0.14(+0.69%)
Jan 09, 2014	20.05	20.05	19.91	19.99	99,190	+0.01(+0.07%)
Jan 08, 2014	19.99	20.02	19.96	19.98	164,672	-0.05(-0.26%)
Jan 07, 2014	20.07	20.07	19.99	20.03	148,380	+0.01(+0.07%)
Jan 06, 2014	20.13	20.13	19.99	20.02	217,753	+0.01(+0.07%)
Jan 03, 2014	20.09	20.15	19.98	20.01	350,620	+0.03(+0.13%)
Jan 02, 2014	20.22	20.27	19.95	19.98	291,880	-0.37(-1.83%)
Dec 31, 2013	20.32	20.35	20.35	20.35	977,902	+0.14(+0.70%)
Dec 30, 2013	20.19	20.46	20.08	20.21	291,970	+0.24(+1.22%)
Dec 27, 2013	20.17	20.17	19.96	19.97	171,570	+0.00(+0.00%)
Dec 26, 2013	19.96	19.99	19.93	19.97	266,660	+0.10(+0.50%)
Dec 24, 2013	19.82	19.89	19.75	19.87	103,668	-0.01(-0.07%)
Dec 23, 2013	19.71	19.90	19.71	19.88	267,489	+0.14(+0.70%)
Dec 20, 2013	19.63	19.76	19.63	19.74	360,987	+0.15(+0.74%)
Dec 19, 2013	19.61	19.63	19.50	19.60	263,468	+0.00(+0.00%)
Dec 18, 2013	19.47	19.69	19.40	19.60	231,761	+0.26(+1.33%)
Dec 17, 2013	19.43	19.43	19.30	19.34	198,827	-0.16(-0.84%)
Dec 16, 2013	19.48	19.59	19.48	19.51	112,925	+0.04(+0.22%)
Dec 13, 2013	19.40	19.50	19.40	19.46	131,639	+0.01(+0.03%)
Dec 12, 2013	19.47	19.49	19.40	19.46	192,556	-0.03(-0.16%)
Dec 11, 2013	19.73	19.73	19.47	19.49	155,340	-0.31(-1.56%)
Dec 10, 2013	19.74	19.80	19.71	19.80	149,220	+0.05(+0.28%)
Dec 09, 2013	19.79	19.79	19.70	19.74	87,946	-0.10(-0.52%)
Dec 06, 2013	19.79	19.86	19.75	19.85	0	+0.18(+0.92%)
Dec 05, 2013	19.74	19.74	19.65	19.66	0	-0.14(-0.70%)
Dec 04, 2013	19.75	19.86	19.70	19.80	0	-0.05(-0.27%)
Dec 03, 2013	19.86	19.88	19.78	19.86	0	-0.10(-0.49%)
Dec 02, 2013	20.11	20.11	19.92	19.95	0	-0.27(-1.35%)
Nov 29, 2013	20.21	20.23	20.14	20.23	0	+0.03(+0.15%)
Nov 27, 2013	20.09	20.20	20.09	20.20	0	+0.16(+0.82%)
Nov 26, 2013	20.03	20.08	20.00	20.03	0	-0.02(-0.12%)
Nov 25, 2013	20.14	20.14	20.01	20.06	0	-0.16(-0.78%)
Nov 22, 2013	20.11	20.23	20.11	20.21	0	+0.02(+0.09%)
Nov 21, 2013	20.22	20.22	20.13	20.20	0	-0.05(-0.27%)
Nov 20, 2013	20.43	20.43	20.23	20.25	0	-0.17(-0.83%)
Nov 19, 2013	20.51	20.51	20.41	20.42	0	-0.15(-0.74%)
Nov 18, 2013	20.71	20.71	20.56	20.57	0	-0.10(-0.50%)
Nov 15, 2013	20.48	20.67	20.48	20.67	0	+0.34(+1.68%)
Nov 14, 2013	20.27	20.45	20.27	20.33	0	+0.13(+0.64%)
Nov 12, 2013	20.20	20.28	20.17	20.20	0	-0.02(-0.09%)
Nov 11, 2013	20.22	20.22	20.15	20.22	0	-0.05(-0.27%)
Nov 08, 2013	20.14	20.28	20.14	20.28	0	+0.15(+0.72%)
Nov 07, 2013	20.38	20.38	20.12	20.13	0	-0.31(-1.51%)
Nov 06, 2013	20.52	20.52	20.40	20.44	0	+0.01(+0.06%)
Nov 05, 2013	20.41	20.45	20.35	20.43	0	-0.13(-0.62%)
Nov 04, 2013	20.57	20.58	20.49	20.55	0	+0.01(+0.06%)

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.