Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	21.68	22.20	21.52	21.98	15,455,620	+0.18(+0.85%)
Jan 30, 2014	21.66	21.86	21.61	21.80	13,687,804	+0.23(+1.08%)
Jan 29, 2014	21.42	21.78	21.33	21.56	11,050,293	-0.04(-0.20%)
Jan 28, 2014	21.12	21.69	21.12	21.61	10,791,169	+0.50(+2.37%)
Jan 27, 2014	21.16	21.30	20.87	21.11	10,839,976	-0.05(-0.23%)
Jan 24, 2014	21.18	21.28	20.92	21.16	13,369,630	-0.16(-0.74%)
Jan 23, 2014	21.10	21.41	20.99	21.31	10,057,342	+0.16(+0.77%)
Jan 22, 2014	21.45	21.49	21.03	21.15	9,836,602	-0.27(-1.24%)
Jan 21, 2014	21.44	21.54	21.27	21.42	7,975,532	+0.12(+0.59%)
Jan 17, 2014	21.42	21.29	21.29	21.29	13,301,500	-0.08(-0.38%)
Jan 16, 2014	21.23	21.39	21.13	21.37	13,678,340	+0.14(+0.66%)
Jan 15, 2014	21.26	21.26	21.14	21.23	11,053,865	-0.03(-0.13%)
Jan 14, 2014	21.29	21.38	21.14	21.26	11,350,897	+0.07(+0.31%)
Jan 13, 2014	21.28	21.49	21.15	21.19	16,592,355	-0.17(-0.79%)
Jan 10, 2014	21.37	21.47	21.19	21.36	13,352,146	+0.05(+0.25%)
Jan 09, 2014	21.37	21.64	21.09	21.31	17,302,466	+0.05(+0.23%)
Jan 08, 2014	20.92	21.30	20.86	21.26	19,236,732	+0.08(+0.38%)
Jan 07, 2014	20.76	21.19	20.72	21.18	15,376,234	+0.33(+1.59%)
Jan 06, 2014	20.77	20.90	20.60	20.85	12,886,728	+0.20(+0.97%)
Jan 03, 2014	20.77	20.84	20.51	20.65	8,512,763	-0.14(-0.65%)
Jan 02, 2014	20.84	20.98	20.66	20.78	11,522,476	-0.16(-0.75%)
Dec 31, 2013	20.90	20.94	20.94	20.94	12,240,151	+0.09(+0.42%)
Dec 30, 2013	20.85	20.96	20.77	20.85	7,843,984	+0.06(+0.29%)
Dec 27, 2013	20.75	20.85	20.50	20.79	7,513,365	+0.04(+0.18%)
Dec 26, 2013	20.54	20.86	20.52	20.75	12,819,205	+0.29(+1.41%)
Dec 24, 2013	20.38	20.50	20.37	20.47	6,907,907	+0.05(+0.27%)
Dec 23, 2013	20.25	20.65	20.20	20.41	14,958,698	+0.32(+1.59%)
Dec 20, 2013	20.09	20.25	19.99	20.09	16,526,707	+0.07(+0.33%)
Dec 19, 2013	19.90	20.05	19.69	20.03	12,149,326	+0.13(+0.65%)
Dec 18, 2013	19.98	20.13	19.59	19.90	22,058,452	-0.10(-0.52%)
Dec 17, 2013	19.71	20.26	19.36	20.00	39,512,120	+0.82(+4.27%)
Dec 16, 2013	18.75	19.25	18.68	19.18	22,996,562	+0.59(+3.15%)
Dec 13, 2013	18.65	18.73	18.49	18.59	12,565,314	-0.06(-0.32%)
Dec 12, 2013	18.70	18.73	18.45	18.65	13,820,567	+0.01(+0.06%)
Dec 11, 2013	19.01	19.07	18.53	18.64	17,854,664	-0.41(-2.17%)
Dec 10, 2013	19.23	19.28	18.96	19.06	9,819,650	-0.19(-1.00%)
Dec 09, 2013	19.45	19.55	19.22	19.25	8,267,276	-0.20(-1.02%)
Dec 06, 2013	19.60	19.68	19.37	19.45	10,792,923	-0.04(-0.22%)
Dec 05, 2013	19.66	19.69	19.36	19.49	13,215,526	-0.26(-1.33%)
Dec 04, 2013	19.50	19.82	19.24	19.75	26,619,184	+0.27(+1.41%)
Dec 03, 2013	18.77	19.51	18.77	19.48	17,531,498	+0.59(+3.10%)
Dec 02, 2013	18.98	19.17	18.81	18.89	6,866,237	-0.02(-0.11%)
Nov 29, 2013	19.00	19.08	18.87	18.92	4,331,442	+0.02(+0.11%)
Nov 27, 2013	19.10	19.13	18.86	18.89	9,034,524	-0.27(-1.40%)
Nov 26, 2013	19.25	19.46	19.16	19.16	10,021,784	-0.06(-0.33%)
Nov 25, 2013	18.93	19.31	18.87	19.23	10,095,812	+0.28(+1.50%)
Nov 22, 2013	18.72	18.99	18.71	18.94	8,718,662	+0.19(+1.03%)
Nov 21, 2013	18.67	18.81	18.55	18.75	8,515,312	+0.07(+0.37%)
Nov 20, 2013	18.87	19.02	18.62	18.68	7,062,225	-0.13(-0.71%)
Nov 19, 2013	18.95	19.04	18.75	18.81	11,592,658	-0.13(-0.71%)
Nov 18, 2013	18.95	19.09	18.83	18.95	9,008,650	+0.03(+0.14%)
Nov 15, 2013	18.78	18.95	18.67	18.92	14,058,729	+0.09(+0.48%)
Nov 14, 2013	18.52	18.92	18.50	18.83	12,683,296	+0.36(+1.95%)
Nov 13, 2013	18.55	18.63	18.38	18.47	13,673,004	-0.10(-0.52%)
Nov 12, 2013	18.66	18.71	18.45	18.57	9,326,777	-0.19(-1.03%)
Nov 11, 2013	18.72	18.84	18.55	18.76	6,815,300	+0.08(+0.40%)
Nov 08, 2013	18.51	18.73	18.39	18.68	11,547,882	+0.16(+0.84%)
Nov 07, 2013	18.81	18.85	18.42	18.53	11,731,043	-0.21(-1.15%)
Nov 06, 2013	18.84	18.89	18.64	18.74	11,794,157	-0.06(-0.31%)
Nov 05, 2013	19.07	19.13	18.76	18.80	13,007,250	-0.39(-2.02%)
Nov 04, 2013	19.24	19.30	19.03	19.19	9,054,930	+0.11(+0.59%)

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.