Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	20.89	21.31	20.81	21.13	2,225,910	+0.00(+0.00%)
Jan 30, 2014	21.04	21.28	20.89	21.13	1,633,434	+0.20(+0.97%)
Jan 29, 2014	20.96	21.01	20.80	20.93	2,749,148	-0.10(-0.50%)
Jan 28, 2014	20.92	21.08	20.86	21.03	1,498,183	+0.05(+0.23%)
Jan 27, 2014	21.28	21.32	20.98	20.98	1,611,656	-0.27(-1.25%)
Jan 24, 2014	21.44	21.50	21.20	21.25	1,303,054	-0.26(-1.20%)
Jan 23, 2014	21.52	21.53	21.39	21.51	1,338,816	-0.12(-0.56%)
Jan 22, 2014	21.76	21.78	21.54	21.63	1,441,896	-0.11(-0.48%)
Jan 21, 2014	21.92	21.93	21.61	21.74	990,826	-0.02(-0.07%)
Jan 17, 2014	21.81	21.75	21.75	21.75	1,689,439	-0.11(-0.52%)
Jan 16, 2014	21.91	22.02	21.82	21.86	1,233,928	+0.02(+0.07%)
Jan 15, 2014	21.86	21.95	21.75	21.85	2,154,569	-0.02(-0.07%)
Jan 14, 2014	22.13	22.18	21.83	21.86	1,757,825	-0.29(-1.31%)
Jan 13, 2014	22.22	22.27	22.10	22.16	1,370,344	-0.03(-0.15%)
Jan 10, 2014	22.15	22.27	22.02	22.19	1,213,305	-0.01(-0.04%)
Jan 09, 2014	22.23	22.29	22.10	22.20	2,129,502	-0.09(-0.40%)
Jan 08, 2014	22.50	22.50	22.22	22.29	1,824,209	-0.20(-0.90%)
Jan 07, 2014	22.44	22.59	22.34	22.49	1,429,131	+0.05(+0.22%)
Jan 06, 2014	22.68	22.69	22.37	22.44	1,145,722	-0.30(-1.31%)
Jan 03, 2014	22.92	22.99	22.68	22.74	1,145,409	-0.13(-0.57%)
Jan 02, 2014	22.99	23.09	22.78	22.87	1,684,674	-0.28(-1.22%)
Dec 31, 2013	22.93	23.15	23.15	23.15	1,390,808	+0.18(+0.77%)
Dec 30, 2013	22.76	22.99	22.73	22.97	991,810	+0.19(+0.85%)
Dec 27, 2013	22.73	22.83	22.60	22.78	1,405,665	+0.11(+0.46%)
Dec 26, 2013	22.83	22.95	22.61	22.67	1,017,511	-0.11(-0.46%)
Dec 24, 2013	22.66	22.84	22.60	22.78	1,213,628	+0.16(+0.71%)
Dec 23, 2013	22.80	22.83	22.58	22.62	1,521,895	+0.01(+0.04%)
Dec 20, 2013	22.70	22.92	22.59	22.61	1,633,744	-0.11(-0.50%)
Dec 19, 2013	22.70	22.88	22.63	22.72	3,730,863	+0.01(+0.04%)
Dec 18, 2013	22.39	22.83	22.30	22.71	1,763,579	+0.32(+1.44%)
Dec 17, 2013	22.65	22.77	22.33	22.39	1,830,286	-0.28(-1.25%)
Dec 16, 2013	22.88	22.96	22.66	22.67	988,451	-0.09(-0.39%)
Dec 13, 2013	22.65	22.79	22.51	22.76	1,039,664	+0.06(+0.28%)
Dec 12, 2013	23.04	23.05	22.64	22.70	2,078,346	-0.34(-1.47%)
Dec 11, 2013	23.72	23.73	23.04	23.04	1,731,571	-0.74(-3.13%)
Dec 10, 2013	23.86	24.03	23.76	23.78	1,047,784	-0.06(-0.27%)
Dec 09, 2013	23.70	23.97	23.50	23.84	1,445,284	+0.23(+0.96%)
Dec 06, 2013	23.55	23.90	23.55	23.62	1,041,294	-0.08(-0.34%)
Dec 05, 2013	23.59	24.07	23.55	23.70	870,217	+0.03(+0.14%)
Dec 04, 2013	23.60	23.68	23.36	23.67	1,093,395	+0.06(+0.27%)
Dec 03, 2013	23.60	23.79	23.41	23.60	1,045,689	-0.10(-0.41%)
Dec 02, 2013	23.50	24.04	23.41	23.70	947,453	+0.10(+0.41%)
Nov 29, 2013	23.29	23.69	23.20	23.60	760,978	+0.23(+0.97%)
Nov 27, 2013	23.36	23.49	23.15	23.38	1,339,299	-0.15(-0.65%)
Nov 26, 2013	23.61	23.76	23.44	23.53	1,406,550	-0.07(-0.31%)
Nov 25, 2013	23.68	23.81	23.38	23.60	1,122,556	-0.19(-0.82%)
Nov 22, 2013	23.89	23.95	23.78	23.80	670,238	-0.13(-0.54%)
Nov 21, 2013	23.59	24.08	23.59	23.93	691,131	+0.24(+1.02%)
Nov 20, 2013	23.68	23.82	23.56	23.68	1,358,606	+0.09(+0.38%)
Nov 19, 2013	23.59	23.73	23.48	23.59	1,601,825	-0.02(-0.10%)
Nov 18, 2013	23.66	23.70	23.57	23.62	1,377,370	+0.06(+0.24%)
Nov 15, 2013	23.48	23.65	23.35	23.56	2,018,118	+0.11(+0.45%)
Nov 14, 2013	23.37	23.46	23.26	23.46	1,299,038	+0.30(+1.29%)
Nov 12, 2013	23.22	23.31	23.08	23.16	746,728	-0.08(-0.35%)
Nov 11, 2013	23.42	23.43	23.19	23.24	370,802	-0.24(-1.03%)
Nov 08, 2013	23.20	23.54	23.13	23.48	1,120,793	+0.25(+1.08%)
Nov 07, 2013	23.68	23.68	23.19	23.23	1,466,230	-0.43(-1.81%)
Nov 06, 2013	23.75	23.80	23.60	23.66	1,340,175	+0.10(+0.41%)
Nov 05, 2013	23.55	23.61	23.45	23.56	1,682,149	-0.05(-0.21%)
Nov 04, 2013	23.84	23.84	23.52	23.61	1,634,634	-0.04(-0.17%)

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.