Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	21.46	21.46	20.50	20.73	6,261,277	-0.16(-0.75%)
Jan 30, 2014	21.00	21.36	20.85	20.88	6,903,008	+0.28(+1.36%)
Jan 29, 2014	20.45	20.77	20.38	20.60	10,368,254	-0.24(-1.14%)
Jan 28, 2014	20.70	21.03	20.70	20.84	8,235,275	+0.22(+1.06%)
Jan 27, 2014	20.90	21.03	20.40	20.62	5,214,341	-0.25(-1.19%)
Jan 24, 2014	21.63	21.71	20.86	20.87	6,149,041	-0.94(-4.32%)
Jan 23, 2014	22.18	22.22	21.78	21.81	5,920,310	-0.54(-2.40%)
Jan 22, 2014	21.96	22.37	21.87	22.35	5,144,756	+0.51(+2.31%)
Jan 21, 2014	21.94	22.05	21.75	21.84	3,989,975	+0.02(+0.09%)
Jan 17, 2014	21.94	21.82	21.82	21.82	4,256,694	-0.12(-0.54%)
Jan 16, 2014	22.11	22.15	21.92	21.94	3,843,144	-0.16(-0.73%)
Jan 15, 2014	21.96	22.12	21.84	22.11	4,851,313	+0.15(+0.68%)
Jan 14, 2014	21.96	22.07	21.72	21.96	5,857,635	+0.11(+0.49%)
Jan 13, 2014	22.31	22.43	21.79	21.85	5,292,932	-0.50(-2.23%)
Jan 10, 2014	22.62	22.68	22.22	22.35	6,117,113	-0.12(-0.53%)
Jan 09, 2014	22.88	22.89	22.42	22.47	4,957,290	-0.31(-1.34%)
Jan 08, 2014	22.90	22.90	22.68	22.77	3,836,652	-0.10(-0.44%)
Jan 07, 2014	22.88	22.99	22.79	22.87	3,679,509	+0.20(+0.88%)
Jan 06, 2014	22.81	22.90	22.60	22.67	6,028,477	+0.16(+0.69%)
Jan 03, 2014	22.45	22.62	22.43	22.52	3,266,918	+0.16(+0.70%)
Jan 02, 2014	22.60	22.69	22.24	22.36	2,990,759	-0.33(-1.46%)
Dec 31, 2013	22.69	22.69	22.69	22.69	2,556,807	+0.03(+0.14%)
Dec 30, 2013	22.72	22.93	22.63	22.66	2,370,670	-0.09(-0.38%)
Dec 27, 2013	22.77	22.88	22.67	22.75	2,125,113	-0.04(-0.16%)
Dec 26, 2013	22.72	22.90	22.69	22.79	2,747,406	+0.07(+0.33%)
Dec 24, 2013	22.60	22.76	22.57	22.71	1,920,555	+0.11(+0.50%)
Dec 23, 2013	22.44	22.64	22.37	22.60	4,068,555	+0.26(+1.17%)
Dec 20, 2013	21.99	22.37	21.99	22.34	6,416,030	+0.36(+1.65%)
Dec 19, 2013	22.03	22.16	21.87	21.97	4,072,627	-0.07(-0.31%)
Dec 18, 2013	21.54	22.05	21.16	22.04	7,771,900	+0.55(+2.58%)
Dec 17, 2013	21.86	21.96	21.48	21.49	6,792,411	-0.37(-1.71%)
Dec 16, 2013	21.71	21.97	21.68	21.86	4,479,776	+0.31(+1.42%)
Dec 13, 2013	21.58	21.71	21.44	21.56	4,727,460	+0.12(+0.55%)
Dec 12, 2013	21.63	21.68	21.37	21.44	4,951,076	-0.16(-0.72%)
Dec 11, 2013	22.12	22.13	21.55	21.59	6,064,955	-0.46(-2.09%)
Dec 10, 2013	22.14	22.23	21.96	22.06	3,906,065	-0.18(-0.81%)
Dec 09, 2013	22.16	22.35	22.03	22.24	4,303,852	+0.13(+0.59%)
Dec 06, 2013	21.78	22.26	21.78	22.11	7,223,877	+0.67(+3.11%)
Dec 05, 2013	21.59	21.73	21.41	21.44	7,001,534	-0.33(-1.52%)
Dec 04, 2013	21.65	21.95	21.54	21.77	7,185,006	-0.04(-0.20%)
Dec 03, 2013	21.76	21.83	21.66	21.81	6,192,037	-0.09(-0.43%)
Dec 02, 2013	21.73	22.12	21.70	21.91	6,140,770	+0.18(+0.83%)
Nov 29, 2013	21.88	21.98	21.69	21.73	2,517,951	-0.11(-0.51%)
Nov 27, 2013	21.56	21.96	21.50	21.84	6,841,186	+0.32(+1.48%)
Nov 26, 2013	21.43	21.60	21.33	21.52	6,818,651	+0.16(+0.76%)
Nov 25, 2013	21.21	21.44	21.07	21.36	4,783,810	+0.22(+1.06%)
Nov 22, 2013	21.10	21.23	20.91	21.13	5,247,354	+0.07(+0.36%)
Nov 21, 2013	20.91	21.11	20.80	21.06	5,075,314	+0.19(+0.90%)
Nov 20, 2013	21.04	21.16	20.81	20.87	5,668,041	-0.07(-0.36%)
Nov 19, 2013	21.03	21.10	20.86	20.95	6,271,644	-0.07(-0.33%)
Nov 18, 2013	21.10	21.23	20.95	21.01	4,211,102	-0.08(-0.38%)
Nov 15, 2013	21.05	21.24	20.96	21.10	4,622,689	-0.00(-0.01%)
Nov 14, 2013	21.17	21.25	20.91	21.10	7,458,792	+0.53(+2.59%)
Nov 12, 2013	20.78	20.86	20.47	20.57	5,688,899	-0.22(-1.07%)
Nov 11, 2013	20.84	20.99	20.64	20.79	4,109,139	+0.15(+0.75%)
Nov 08, 2013	19.97	20.63	19.97	20.63	6,660,132	+0.59(+2.93%)
Nov 07, 2013	20.55	20.63	20.03	20.05	7,336,685	-0.43(-2.09%)
Nov 06, 2013	20.47	20.67	20.28	20.47	5,303,219	+0.09(+0.46%)
Nov 05, 2013	20.59	20.65	20.27	20.38	7,510,021	-0.28(-1.35%)
Nov 04, 2013	21.07	21.07	20.64	20.66	7,308,251	-0.30(-1.42%)

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.