Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	20.42	20.53	20.28	20.47	885,572	-0.13(-0.63%)
Jan 30, 2014	20.49	20.66	20.47	20.60	732,387	+0.20(+0.97%)
Jan 29, 2014	20.48	20.52	20.24	20.40	1,094,766	-0.11(-0.53%)
Jan 28, 2014	20.48	20.58	20.40	20.51	855,202	+0.02(+0.08%)
Jan 27, 2014	20.63	20.83	20.45	20.49	1,177,470	-0.07(-0.36%)
Jan 24, 2014	20.99	21.04	20.56	20.56	1,301,181	-0.45(-2.16%)
Jan 23, 2014	21.08	21.14	20.86	21.02	1,556,686	-0.19(-0.91%)
Jan 22, 2014	21.48	21.53	21.19	21.21	1,176,425	-0.31(-1.42%)
Jan 21, 2014	21.55	21.76	21.40	21.52	1,651,377	+0.20(+0.96%)
Jan 17, 2014	21.30	21.31	21.31	21.31	1,758,990	+0.02(+0.08%)
Jan 16, 2014	21.24	21.34	21.19	21.29	767,434	+0.08(+0.37%)
Jan 15, 2014	21.06	21.30	21.06	21.21	1,310,783	+0.16(+0.75%)
Jan 14, 2014	21.30	21.30	21.03	21.06	1,163,083	-0.21(-0.99%)
Jan 13, 2014	21.32	21.48	21.22	21.27	1,266,778	-0.03(-0.16%)
Jan 10, 2014	21.02	21.41	20.93	21.30	984,744	+0.25(+1.19%)
Jan 09, 2014	20.96	21.15	20.89	21.05	842,530	+0.02(+0.08%)
Jan 08, 2014	21.04	21.18	20.98	21.03	1,034,890	-0.12(-0.56%)
Jan 07, 2014	21.29	21.39	21.14	21.15	1,211,911	-0.17(-0.80%)
Jan 06, 2014	21.33	21.40	21.25	21.32	1,209,013	-0.04(-0.19%)
Jan 03, 2014	21.25	21.44	21.25	21.36	753,483	+0.13(+0.62%)
Jan 02, 2014	21.33	21.46	21.21	21.23	1,123,874	-0.23(-1.08%)
Dec 31, 2013	21.59	21.46	21.46	21.46	954,467	-0.12(-0.55%)
Dec 30, 2013	21.49	21.59	21.44	21.58	654,701	+0.05(+0.24%)
Dec 27, 2013	21.65	21.65	21.48	21.53	453,524	-0.07(-0.32%)
Dec 26, 2013	21.62	21.67	21.55	21.60	336,844	+0.02(+0.08%)
Dec 24, 2013	21.57	21.63	21.49	21.58	300,788	+0.08(+0.37%)
Dec 23, 2013	21.50	21.56	21.40	21.50	799,430	+0.11(+0.53%)
Dec 20, 2013	21.16	21.53	21.16	21.39	1,683,977	+0.20(+0.96%)
Dec 19, 2013	21.00	21.27	20.89	21.19	1,487,660	+0.41(+1.99%)
Dec 18, 2013	20.93	20.98	20.62	20.77	1,836,630	-0.14(-0.68%)
Dec 17, 2013	21.06	21.07	20.91	20.91	995,527	-0.15(-0.70%)
Dec 16, 2013	20.92	21.16	20.92	21.06	1,078,532	+0.18(+0.84%)
Dec 13, 2013	20.84	20.99	20.75	20.89	837,542	+0.10(+0.46%)
Dec 12, 2013	20.81	20.92	20.74	20.79	1,418,479	-0.07(-0.33%)
Dec 11, 2013	21.12	21.17	20.82	20.86	1,142,427	-0.25(-1.18%)
Dec 10, 2013	21.16	21.22	20.99	21.11	935,790	-0.07(-0.35%)
Dec 09, 2013	20.92	21.24	20.92	21.18	1,377,871	+0.23(+1.11%)
Dec 06, 2013	20.98	21.02	20.89	20.95	1,125,870	+0.09(+0.41%)
Dec 05, 2013	20.98	21.08	20.85	20.86	1,960,842	-0.12(-0.60%)
Dec 04, 2013	20.95	21.03	20.82	20.99	1,474,044	-0.27(-1.25%)
Dec 03, 2013	21.21	21.31	21.10	21.25	1,125,403	-0.07(-0.32%)
Dec 02, 2013	21.18	21.37	21.16	21.32	771,471	+0.11(+0.51%)
Nov 29, 2013	21.28	21.46	21.19	21.21	564,240	-0.04(-0.19%)
Nov 27, 2013	21.21	21.38	21.20	21.25	918,727	-0.03(-0.13%)
Nov 26, 2013	21.44	21.48	21.11	21.28	1,269,886	-0.18(-0.85%)
Nov 25, 2013	21.57	21.62	21.44	21.46	837,907	-0.10(-0.45%)
Nov 22, 2013	21.56	21.66	21.52	21.56	931,784	-0.08(-0.37%)
Nov 21, 2013	21.58	21.79	21.58	21.64	1,094,221	+0.06(+0.29%)
Nov 20, 2013	21.58	21.69	21.52	21.58	1,014,440	+0.01(+0.03%)
Nov 19, 2013	21.56	21.63	21.46	21.57	1,128,765	+0.15(+0.68%)
Nov 18, 2013	21.41	21.58	21.36	21.43	817,158	+0.04(+0.18%)
Nov 15, 2013	21.46	21.46	21.28	21.39	1,155,405	-0.09(-0.44%)
Nov 14, 2013	21.28	21.60	21.26	21.48	1,402,692	+0.09(+0.42%)
Nov 13, 2013	21.16	21.40	21.11	21.39	891,442	+0.16(+0.76%)
Nov 12, 2013	21.23	21.33	21.12	21.23	936,437	-0.02(-0.10%)
Nov 11, 2013	21.32	21.38	21.25	21.25	890,169	-0.09(-0.44%)
Nov 08, 2013	21.18	21.39	21.13	21.35	1,599,106	+0.16(+0.76%)
Nov 07, 2013	21.34	21.38	21.17	21.19	1,639,638	-0.15(-0.71%)
Nov 06, 2013	21.30	21.41	21.23	21.34	987,056	+0.14(+0.66%)
Nov 05, 2013	21.05	21.29	20.99	21.20	1,886,842	+0.06(+0.29%)
Nov 04, 2013	21.20	21.35	21.08	21.14	1,370,062	-0.11(-0.52%)

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.