Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	20.49	20.60	20.35	20.53	882,723	-0.13(-0.63%)
Jan 30, 2014	20.56	20.73	20.53	20.66	730,030	+0.20(+0.97%)
Jan 29, 2014	20.54	20.59	20.30	20.46	1,091,243	-0.11(-0.53%)
Jan 28, 2014	20.55	20.65	20.46	20.57	852,451	+0.02(+0.08%)
Jan 27, 2014	20.70	20.90	20.52	20.55	1,173,681	-0.07(-0.36%)
Jan 24, 2014	21.06	21.11	20.63	20.63	1,296,994	-0.46(-2.16%)
Jan 23, 2014	21.15	21.21	20.92	21.08	1,551,677	-0.19(-0.91%)
Jan 22, 2014	21.55	21.60	21.26	21.28	1,172,640	-0.31(-1.42%)
Jan 21, 2014	21.62	21.83	21.47	21.58	1,646,064	+0.20(+0.96%)
Jan 17, 2014	21.37	21.38	21.38	21.38	1,753,331	+0.02(+0.08%)
Jan 16, 2014	21.31	21.41	21.25	21.36	764,965	+0.08(+0.37%)
Jan 15, 2014	21.12	21.37	21.12	21.28	1,306,566	+0.16(+0.76%)
Jan 14, 2014	21.37	21.37	21.10	21.12	1,159,341	-0.21(-0.99%)
Jan 13, 2014	21.39	21.55	21.29	21.33	1,262,702	-0.03(-0.16%)
Jan 10, 2014	21.08	21.48	21.00	21.37	981,575	+0.25(+1.19%)
Jan 09, 2014	21.03	21.22	20.95	21.12	839,819	+0.02(+0.08%)
Jan 08, 2014	21.11	21.24	21.05	21.10	1,031,560	-0.12(-0.56%)
Jan 07, 2014	21.36	21.46	21.20	21.22	1,208,012	-0.17(-0.80%)
Jan 06, 2014	21.40	21.47	21.32	21.39	1,205,123	-0.04(-0.19%)
Jan 03, 2014	21.32	21.51	21.32	21.43	751,059	+0.13(+0.61%)
Jan 02, 2014	21.40	21.53	21.28	21.30	1,120,258	-0.23(-1.08%)
Dec 31, 2013	21.66	21.53	21.53	21.53	951,396	-0.12(-0.55%)
Dec 30, 2013	21.56	21.66	21.51	21.65	652,594	+0.05(+0.24%)
Dec 27, 2013	21.72	21.72	21.55	21.60	452,065	-0.07(-0.32%)
Dec 26, 2013	21.69	21.74	21.62	21.67	335,760	+0.02(+0.08%)
Dec 24, 2013	21.64	21.70	21.56	21.65	299,820	+0.08(+0.37%)
Dec 23, 2013	21.57	21.62	21.47	21.57	796,858	+0.11(+0.53%)
Dec 20, 2013	21.23	21.60	21.23	21.46	1,678,559	+0.21(+0.96%)
Dec 19, 2013	21.07	21.34	20.96	21.25	1,482,874	+0.42(+1.99%)
Dec 18, 2013	21.00	21.04	20.69	20.84	1,830,721	-0.14(-0.68%)
Dec 17, 2013	21.12	21.14	20.98	20.98	992,324	-0.15(-0.70%)
Dec 16, 2013	20.99	21.23	20.99	21.13	1,075,062	+0.18(+0.84%)
Dec 13, 2013	20.91	21.06	20.82	20.95	834,847	+0.10(+0.46%)
Dec 12, 2013	20.88	20.99	20.80	20.86	1,413,916	-0.07(-0.33%)
Dec 11, 2013	21.19	21.24	20.89	20.92	1,138,752	-0.25(-1.18%)
Dec 10, 2013	21.23	21.29	21.06	21.18	932,779	-0.07(-0.35%)
Dec 09, 2013	20.99	21.31	20.99	21.25	1,373,438	+0.23(+1.11%)
Dec 06, 2013	21.05	21.09	20.95	21.02	1,122,247	+0.09(+0.41%)
Dec 05, 2013	21.05	21.15	20.91	20.93	1,954,533	-0.13(-0.59%)
Dec 04, 2013	21.02	21.10	20.88	21.06	1,469,301	-0.27(-1.25%)
Dec 03, 2013	21.28	21.37	21.16	21.32	1,121,782	-0.07(-0.32%)
Dec 02, 2013	21.24	21.44	21.23	21.39	768,989	+0.11(+0.51%)
Nov 29, 2013	21.35	21.53	21.25	21.28	562,425	-0.04(-0.19%)
Nov 27, 2013	21.28	21.45	21.27	21.32	915,771	-0.03(-0.13%)
Nov 26, 2013	21.51	21.55	21.18	21.35	1,265,800	-0.18(-0.85%)
Nov 25, 2013	21.64	21.69	21.51	21.53	835,211	-0.10(-0.45%)
Nov 22, 2013	21.62	21.73	21.58	21.63	928,786	-0.08(-0.37%)
Nov 21, 2013	21.65	21.86	21.65	21.71	1,090,700	+0.06(+0.29%)
Nov 20, 2013	21.65	21.76	21.59	21.65	1,011,176	+0.01(+0.03%)
Nov 19, 2013	21.62	21.70	21.53	21.64	1,125,133	+0.15(+0.68%)
Nov 18, 2013	21.48	21.65	21.43	21.50	814,528	+0.04(+0.18%)
Nov 15, 2013	21.53	21.53	21.34	21.46	1,151,688	-0.10(-0.44%)
Nov 14, 2013	21.35	21.67	21.33	21.55	1,398,179	+0.09(+0.42%)
Nov 13, 2013	21.23	21.46	21.18	21.46	888,574	+0.16(+0.76%)
Nov 12, 2013	21.29	21.40	21.19	21.30	933,424	-0.02(-0.11%)
Nov 11, 2013	21.39	21.44	21.32	21.32	887,305	-0.10(-0.44%)
Nov 08, 2013	21.25	21.46	21.20	21.42	1,593,960	+0.16(+0.76%)
Nov 07, 2013	21.41	21.44	21.24	21.25	1,634,362	-0.15(-0.71%)
Nov 06, 2013	21.37	21.48	21.29	21.41	983,880	+0.14(+0.66%)
Nov 05, 2013	21.12	21.36	21.06	21.27	1,880,771	+0.06(+0.29%)
Nov 04, 2013	21.27	21.42	21.15	21.20	1,365,654	-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.