Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	20.10	20.10	19.52	19.94	130,878	-0.28(-1.37%)
Jan 30, 2014	20.23	20.51	20.12	20.22	164,009	-0.01(-0.03%)
Jan 29, 2014	20.36	20.48	20.02	20.22	134,837	-0.26(-1.25%)
Jan 28, 2014	20.72	20.81	20.34	20.48	140,562	-0.38(-1.82%)
Jan 27, 2014	21.36	21.42	20.69	20.86	111,648	-0.38(-1.81%)
Jan 24, 2014	22.01	22.01	21.04	21.24	234,376	-0.82(-3.71%)
Jan 23, 2014	22.25	22.34	21.94	22.06	126,951	-0.37(-1.64%)
Jan 22, 2014	22.45	22.68	22.26	22.43	89,996	+0.08(+0.34%)
Jan 21, 2014	22.32	22.70	22.11	22.35	54,525	+0.07(+0.32%)
Jan 17, 2014	22.31	22.28	22.28	22.28	105,468	+0.04(+0.18%)
Jan 16, 2014	22.13	22.25	21.95	22.24	70,494	+0.18(+0.81%)
Jan 15, 2014	21.86	22.08	21.86	22.06	15,623	+0.32(+1.48%)
Jan 14, 2014	22.19	22.19	21.68	21.74	56,236	-0.19(-0.86%)
Jan 13, 2014	21.76	22.03	21.61	21.93	100,289	+0.04(+0.16%)
Jan 10, 2014	21.51	22.02	21.51	21.89	36,455	+0.22(+1.02%)
Jan 09, 2014	21.46	21.89	21.46	21.67	44,927	+0.24(+1.10%)
Jan 08, 2014	21.28	21.55	21.28	21.44	55,664	-0.08(-0.38%)
Jan 07, 2014	21.58	21.83	21.46	21.52	45,304	-0.05(-0.24%)
Jan 06, 2014	21.53	21.72	21.29	21.57	85,900	+0.27(+1.25%)
Jan 03, 2014	21.51	21.59	21.29	21.30	67,671	-0.08(-0.38%)
Jan 02, 2014	21.58	21.58	20.99	21.39	110,412	-0.18(-0.83%)
Dec 31, 2013	21.82	21.57	21.57	21.57	98,828	-0.32(-1.45%)
Dec 30, 2013	21.99	22.15	21.69	21.88	32,611	-0.19(-0.88%)
Dec 27, 2013	22.42	22.52	21.79	22.08	71,291	-0.14(-0.62%)
Dec 26, 2013	22.02	22.43	21.88	22.22	103,001	+0.32(+1.47%)
Dec 24, 2013	22.32	22.32	21.89	21.89	59,699	-0.19(-0.86%)
Dec 23, 2013	22.11	22.18	21.89	22.08	129,998	+0.00(+0.00%)
Dec 20, 2013	21.63	22.36	21.62	22.08	260,267	+0.35(+1.63%)
Dec 19, 2013	22.02	22.02	21.73	21.73	57,343	+0.04(+0.17%)
Dec 18, 2013	22.02	22.45	21.61	21.69	105,017	+0.51(+2.42%)
Dec 17, 2013	21.46	21.50	21.18	21.18	98,496	-0.27(-1.27%)
Dec 16, 2013	20.92	21.68	20.55	21.45	163,707	+0.78(+3.76%)
Dec 13, 2013	20.46	20.96	20.46	20.67	33,556	+0.12(+0.60%)
Dec 12, 2013	20.67	20.67	20.49	20.55	163,084	-0.31(-1.47%)
Dec 11, 2013	20.72	20.86	20.56	20.86	89,679	+0.14(+0.69%)
Dec 10, 2013	20.99	21.11	20.61	20.72	107,197	-0.21(-1.00%)
Dec 09, 2013	20.84	21.03	20.80	20.93	113,773	+0.08(+0.37%)
Dec 06, 2013	20.59	20.99	20.59	20.85	41,998	+0.35(+1.72%)
Dec 05, 2013	20.81	20.83	20.47	20.50	21,046	-0.04(-0.17%)
Dec 04, 2013	20.95	20.95	20.49	20.53	36,203	-0.28(-1.35%)
Dec 03, 2013	20.66	21.09	20.48	20.81	342,724	-0.02(-0.07%)
Dec 02, 2013	21.10	21.10	20.73	20.83	55,966	-0.39(-1.86%)
Nov 29, 2013	20.99	21.29	20.99	21.22	26,183	+0.25(+1.17%)
Nov 27, 2013	20.82	20.99	20.76	20.98	49,244	+0.06(+0.29%)
Nov 26, 2013	20.99	21.07	20.89	20.92	59,546	-0.08(-0.37%)
Nov 25, 2013	20.95	21.08	20.89	20.99	55,589	+0.00(+0.00%)
Nov 22, 2013	20.83	21.04	20.74	20.99	32,603	+0.19(+0.94%)
Nov 21, 2013	20.73	20.99	20.73	20.80	19,900	+0.37(+1.80%)
Nov 20, 2013	19.91	20.56	19.91	20.43	64,496	+0.51(+2.57%)
Nov 19, 2013	19.58	20.01	19.52	19.92	56,082	+0.64(+3.32%)
Nov 18, 2013	19.43	19.66	19.27	19.28	33,179	+0.02(+0.11%)
Nov 15, 2013	19.16	19.28	19.16	19.26	6,593	-0.04(-0.21%)
Nov 14, 2013	19.28	19.51	19.25	19.30	18,513	-0.04(-0.21%)
Nov 13, 2013	19.06	19.36	19.01	19.34	50,175	+0.08(+0.43%)
Nov 12, 2013	19.40	19.49	19.23	19.26	12,390	-0.17(-0.87%)
Nov 11, 2013	19.51	19.73	19.25	19.43	30,226	+0.03(+0.16%)
Nov 08, 2013	18.93	20.03	18.93	19.39	75,593	+0.57(+3.02%)
Nov 07, 2013	19.88	19.88	18.83	18.83	31,919	-0.73(-3.72%)
Nov 06, 2013	20.13	20.24	19.54	19.55	18,066	-0.52(-2.60%)
Nov 05, 2013	20.14	20.28	19.96	20.08	9,078	-0.25(-1.23%)
Nov 04, 2013	20.09	20.42	19.80	20.33	20,255	+0.47(+2.35%)

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.