Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	21.59	22.20	21.39	21.89	2,809,008	-0.01(-0.04%)
Jan 30, 2014	21.84	22.02	21.62	21.90	2,520,716	+0.37(+1.74%)
Jan 29, 2014	21.41	21.57	21.20	21.52	3,703,694	-0.09(-0.43%)
Jan 28, 2014	21.05	21.73	20.99	21.62	3,285,164	+0.31(+1.44%)
Jan 27, 2014	21.45	21.47	20.99	21.31	2,532,056	-0.18(-0.83%)
Jan 24, 2014	21.77	21.84	21.13	21.49	2,995,155	-0.45(-2.06%)
Jan 23, 2014	22.01	22.08	21.75	21.94	3,060,469	-0.14(-0.66%)
Jan 22, 2014	21.63	22.21	21.38	22.09	3,759,450	+0.54(+2.49%)
Jan 21, 2014	21.45	21.78	21.31	21.55	1,828,488	+0.22(+1.04%)
Jan 17, 2014	21.22	21.33	21.33	21.33	2,655,016	+0.04(+0.20%)
Jan 16, 2014	21.40	21.56	21.16	21.28	2,167,413	-0.20(-0.95%)
Jan 15, 2014	21.39	21.73	21.31	21.49	1,831,669	+0.09(+0.44%)
Jan 14, 2014	21.16	21.54	21.16	21.39	1,719,040	+0.30(+1.41%)
Jan 13, 2014	21.52	21.72	21.05	21.10	2,131,719	-0.52(-2.40%)
Jan 10, 2014	21.15	21.80	21.10	21.62	2,916,401	+0.42(+1.97%)
Jan 09, 2014	21.32	21.44	21.01	21.20	2,034,788	-0.09(-0.44%)
Jan 08, 2014	21.66	21.74	21.17	21.29	3,975,593	-0.03(-0.16%)
Jan 07, 2014	21.29	21.38	20.96	21.33	2,344,706	+0.13(+0.60%)
Jan 06, 2014	21.16	21.42	20.96	21.20	2,647,212	-0.35(-1.62%)
Jan 03, 2014	21.31	21.62	21.28	21.55	2,422,063	+0.28(+1.32%)
Jan 02, 2014	21.48	21.72	21.04	21.27	2,258,237	-0.31(-1.42%)
Dec 31, 2013	21.80	21.57	21.57	21.57	2,731,068	-0.13(-0.59%)
Dec 30, 2013	21.95	22.23	21.62	21.70	1,886,656	-0.38(-1.74%)
Dec 27, 2013	21.71	22.20	21.71	22.09	1,799,146	+0.26(+1.17%)
Dec 26, 2013	21.86	21.89	21.66	21.83	1,355,396	+0.03(+0.12%)
Dec 24, 2013	21.38	22.00	21.24	21.80	1,042,412	+0.52(+2.44%)
Dec 23, 2013	21.63	21.68	21.20	21.28	2,513,028	-0.22(-1.03%)
Dec 20, 2013	21.52	21.62	21.20	21.51	4,599,345	+0.03(+0.12%)
Dec 19, 2013	21.35	21.51	21.04	21.48	3,446,299	+0.01(+0.04%)
Dec 18, 2013	20.67	21.51	20.63	21.47	4,785,217	+0.84(+4.09%)
Dec 17, 2013	20.61	20.76	20.25	20.63	2,023,148	-0.01(-0.04%)
Dec 16, 2013	20.34	20.75	20.27	20.64	2,080,207	+0.40(+1.98%)
Dec 13, 2013	20.02	20.29	19.67	20.24	2,058,062	+0.18(+0.89%)
Dec 12, 2013	19.70	20.18	19.53	20.06	2,090,909	+0.35(+1.77%)
Dec 11, 2013	19.96	20.00	19.56	19.71	1,841,486	-0.24(-1.19%)
Dec 10, 2013	20.11	20.47	19.95	19.95	1,726,267	-0.21(-1.05%)
Dec 09, 2013	20.15	20.39	19.96	20.16	1,547,621	-0.09(-0.46%)
Dec 06, 2013	20.92	21.07	20.13	20.25	0	-0.53(-2.54%)
Dec 05, 2013	20.72	20.86	20.39	20.78	0	-0.01(-0.04%)
Dec 04, 2013	20.36	20.82	20.19	20.79	0	+0.37(+1.83%)
Dec 03, 2013	20.07	20.73	20.07	20.41	3,931,812	+0.34(+1.69%)
Dec 02, 2013	19.72	20.27	19.56	20.07	2,044,937	+0.26(+1.29%)
Nov 29, 2013	19.79	20.08	19.56	19.82	0	+0.08(+0.43%)
Nov 27, 2013	20.08	20.28	19.68	19.73	0	-0.34(-1.69%)
Nov 26, 2013	19.89	20.17	19.67	20.07	0	+0.19(+0.94%)
Nov 25, 2013	20.12	20.35	19.47	19.89	3,391,655	-0.26(-1.31%)
Nov 22, 2013	21.08	21.08	20.13	20.15	0	-0.82(-3.93%)
Nov 21, 2013	20.72	21.00	20.70	20.98	1,155,855	+0.28(+1.36%)
Nov 20, 2013	20.82	21.02	20.59	20.69	1,563,930	-0.11(-0.53%)
Nov 19, 2013	20.92	21.09	20.63	20.81	2,468,545	-0.17(-0.81%)
Nov 18, 2013	21.33	21.38	20.85	20.97	0	-0.36(-1.68%)
Nov 15, 2013	21.35	21.55	21.17	21.33	0	+0.02(+0.10%)
Nov 14, 2013	20.99	21.34	20.71	21.31	3,553,343	+0.54(+2.60%)
Nov 12, 2013	21.29	21.38	20.72	20.77	2,796,688	-0.60(-2.82%)
Nov 11, 2013	21.04	21.63	20.87	21.38	3,339,925	+0.30(+1.41%)
Nov 08, 2013	20.65	21.09	20.40	21.08	0	+0.69(+3.38%)
Nov 07, 2013	20.96	21.01	20.31	20.39	3,250,358	-0.51(-2.46%)
Nov 06, 2013	20.81	21.14	20.63	20.90	2,228,273	+0.27(+1.30%)
Nov 05, 2013	21.04	21.12	20.56	20.64	2,141,412	-0.53(-2.49%)
Nov 04, 2013	21.07	21.26	20.92	21.16	1,891,876	+0.26(+1.22%)

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.