Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	19.22	19.71	19.22	19.49	877,337	+0.04(+0.22%)
Jan 30, 2014	19.49	19.59	19.31	19.45	1,223,100	+0.17(+0.86%)
Jan 29, 2014	19.56	19.59	19.19	19.28	1,361,865	-0.50(-2.52%)
Jan 28, 2014	19.64	19.84	19.50	19.78	1,168,676	+0.19(+0.99%)
Jan 27, 2014	19.74	19.81	19.54	19.59	1,393,697	-0.15(-0.77%)
Jan 24, 2014	19.93	19.93	19.61	19.74	1,458,608	-0.26(-1.30%)
Jan 23, 2014	20.02	20.06	19.78	20.00	613,829	-0.09(-0.43%)
Jan 22, 2014	20.06	20.12	19.84	20.09	690,393	+0.03(+0.14%)
Jan 21, 2014	19.71	20.06	19.70	20.06	829,002	+0.43(+2.21%)
Jan 17, 2014	19.80	19.62	19.62	19.62	1,717,934	-0.17(-0.87%)
Jan 16, 2014	19.74	19.86	19.62	19.80	699,604	-0.01(-0.07%)
Jan 15, 2014	19.67	20.03	19.67	19.81	704,836	+0.14(+0.70%)
Jan 14, 2014	19.48	19.71	19.44	19.67	735,961	+0.22(+1.15%)
Jan 13, 2014	19.47	19.72	19.37	19.45	1,066,933	-0.11(-0.55%)
Jan 10, 2014	19.62	19.70	19.37	19.56	1,648,280	-0.05(-0.26%)
Jan 09, 2014	19.82	19.82	19.54	19.61	1,433,282	-0.18(-0.91%)
Jan 08, 2014	19.44	19.79	19.32	19.79	1,415,790	+0.32(+1.63%)
Jan 07, 2014	19.14	19.67	19.10	19.47	1,062,200	+0.37(+1.93%)
Jan 06, 2014	18.86	19.16	18.79	19.10	769,620	+0.32(+1.69%)
Jan 03, 2014	18.50	18.86	18.42	18.79	539,382	+0.27(+1.48%)
Jan 02, 2014	18.58	18.66	18.29	18.51	660,155	-0.09(-0.47%)
Dec 31, 2013	18.68	18.60	18.60	18.60	531,985	-0.09(-0.46%)
Dec 30, 2013	19.04	19.10	18.69	18.69	697,755	-0.35(-1.82%)
Dec 27, 2013	19.08	19.13	18.97	19.03	752,090	+0.06(+0.34%)
Dec 26, 2013	18.66	18.97	18.44	18.97	938,425	+0.33(+1.78%)
Dec 24, 2013	18.51	18.64	18.47	18.64	263,556	+0.17(+0.90%)
Dec 23, 2013	18.22	18.48	18.19	18.47	857,650	+0.40(+2.20%)
Dec 20, 2013	17.83	18.09	17.83	18.07	1,095,346	+0.24(+1.34%)
Dec 19, 2013	17.74	17.87	17.67	17.83	683,958	+0.09(+0.53%)
Dec 18, 2013	18.12	18.14	17.47	17.74	1,434,353	-0.39(-2.15%)
Dec 17, 2013	18.30	18.30	17.96	18.13	800,281	-0.01(-0.08%)
Dec 16, 2013	17.89	18.20	17.82	18.14	1,083,779	+0.33(+1.86%)
Dec 13, 2013	17.88	17.96	17.56	17.81	1,214,546	-0.04(-0.24%)
Dec 12, 2013	17.78	17.89	17.65	17.86	1,017,484	+0.10(+0.56%)
Dec 11, 2013	18.00	18.18	17.73	17.76	1,106,302	-0.24(-1.32%)
Dec 10, 2013	18.36	18.47	17.73	17.99	2,518,944	-0.44(-2.38%)
Dec 09, 2013	19.00	19.06	18.30	18.43	1,817,933	-0.67(-3.49%)
Dec 06, 2013	19.06	19.48	19.01	19.10	792,177	+0.24(+1.26%)
Dec 05, 2013	19.18	19.29	18.80	18.86	1,025,082	-0.32(-1.68%)
Dec 04, 2013	19.45	19.55	19.13	19.18	991,055	-0.34(-1.76%)
Dec 03, 2013	19.46	19.53	19.16	19.53	1,045,245	-0.01(-0.07%)
Dec 02, 2013	19.95	20.12	19.51	19.54	804,875	-0.42(-2.09%)
Nov 29, 2013	19.97	20.11	19.90	19.96	391,544	+0.00(+0.00%)
Nov 27, 2013	20.29	20.30	19.93	19.96	609,668	-0.32(-1.56%)
Nov 26, 2013	20.30	20.43	20.20	20.28	528,657	-0.04(-0.18%)
Nov 25, 2013	20.72	20.72	20.27	20.31	463,249	-0.40(-1.94%)
Nov 22, 2013	21.07	21.12	20.63	20.71	379,417	-0.35(-1.67%)
Nov 21, 2013	20.73	21.21	20.68	21.07	710,961	+0.38(+1.84%)
Nov 20, 2013	20.79	21.04	20.61	20.68	534,408	-0.05(-0.24%)
Nov 19, 2013	20.94	20.96	20.60	20.74	1,087,324	-0.24(-1.16%)
Nov 18, 2013	21.35	21.36	20.94	20.98	547,122	-0.29(-1.38%)
Nov 15, 2013	21.23	21.42	21.08	21.27	465,464	+0.12(+0.58%)
Nov 14, 2013	21.17	21.26	21.06	21.15	448,069	+0.19(+0.89%)
Nov 12, 2013	21.11	21.22	20.92	20.96	542,351	-0.16(-0.75%)
Nov 11, 2013	21.07	21.29	21.00	21.12	346,103	+0.05(+0.24%)
Nov 08, 2013	21.02	21.08	20.71	21.07	866,582	+0.06(+0.31%)
Nov 07, 2013	22.08	22.08	20.99	21.01	1,480,923	-1.10(-4.97%)
Nov 06, 2013	22.03	22.13	21.75	22.11	815,779	+0.24(+1.08%)
Nov 05, 2013	21.68	22.09	21.63	21.87	1,127,202	+0.19(+0.86%)
Nov 04, 2013	22.11	22.26	21.57	21.68	1,137,900	-0.31(-1.40%)

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.