Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	22.75	23.38	22.61	23.15	522,400	+0.01(+0.04%)
Jan 30, 2014	22.89	23.24	22.69	23.14	602,821	+0.54(+2.40%)
Jan 29, 2014	22.95	23.23	22.60	22.60	430,667	-0.50(-2.15%)
Jan 28, 2014	22.61	23.20	22.53	23.09	1,178,346	+0.39(+1.71%)
Jan 27, 2014	22.85	23.20	22.34	22.71	866,810	-0.22(-0.94%)
Jan 24, 2014	23.16	23.20	22.79	22.92	1,131,079	-0.38(-1.63%)
Jan 23, 2014	23.56	23.61	23.20	23.30	666,066	-0.35(-1.49%)
Jan 22, 2014	23.85	23.93	23.42	23.65	1,056,237	-0.22(-0.91%)
Jan 21, 2014	24.18	24.26	23.82	23.87	507,209	-0.23(-0.94%)
Jan 17, 2014	24.31	24.10	24.10	24.10	515,360	-0.23(-0.93%)
Jan 16, 2014	24.66	24.73	24.26	24.32	648,983	-0.47(-1.89%)
Jan 15, 2014	24.94	25.10	24.56	24.79	700,028	-0.15(-0.61%)
Jan 14, 2014	24.86	25.06	24.54	24.94	1,109,004	+0.23(+0.91%)
Jan 13, 2014	25.60	25.68	24.57	24.72	1,764,237	+0.35(+1.44%)
Jan 10, 2014	25.02	25.13	24.30	24.37	934,194	-0.51(-2.07%)
Jan 09, 2014	25.11	25.27	24.58	24.88	720,203	-0.20(-0.79%)
Jan 08, 2014	25.46	25.60	24.90	25.08	888,318	-0.46(-1.80%)
Jan 07, 2014	25.81	26.01	25.50	25.54	793,606	-0.12(-0.46%)
Jan 06, 2014	25.85	26.05	25.61	25.66	858,002	-0.14(-0.56%)
Jan 03, 2014	25.47	25.97	25.34	25.80	1,199,421	+0.40(+1.56%)
Jan 02, 2014	25.39	25.77	25.28	25.40	682,138	-0.02(-0.07%)
Dec 31, 2013	25.44	25.42	25.42	25.42	474,805	+0.02(+0.07%)
Dec 30, 2013	25.59	25.68	25.32	25.40	662,936	-0.14(-0.53%)
Dec 27, 2013	25.67	25.72	25.29	25.54	490,203	-0.01(-0.04%)
Dec 26, 2013	24.79	25.74	24.79	25.55	642,706	+0.16(+0.64%)
Dec 24, 2013	25.21	25.42	25.17	25.39	328,687	+0.23(+0.93%)
Dec 23, 2013	25.09	25.46	24.95	25.15	895,571	+0.09(+0.36%)
Dec 20, 2013	25.26	25.48	24.05	25.06	3,385,468	+1.47(+6.24%)
Dec 19, 2013	23.95	24.00	23.51	23.59	1,173,997	-0.14(-0.57%)
Dec 18, 2013	23.37	23.74	22.93	23.73	1,542,807	+0.36(+1.55%)
Dec 17, 2013	23.92	24.06	23.17	23.37	1,743,315	+0.43(+1.89%)
Dec 16, 2013	22.78	23.20	22.57	22.93	537,685	+0.36(+1.60%)
Dec 13, 2013	22.50	22.79	22.23	22.57	416,273	+0.14(+0.64%)
Dec 12, 2013	22.62	22.81	22.36	22.43	376,932	-0.14(-0.60%)
Dec 11, 2013	22.79	22.95	22.48	22.56	487,882	-0.26(-1.15%)
Dec 10, 2013	23.18	23.27	22.78	22.82	460,127	-0.37(-1.60%)
Dec 09, 2013	23.13	23.38	23.03	23.19	366,337	+0.15(+0.67%)
Dec 06, 2013	23.29	23.58	23.00	23.04	0	-0.09(-0.39%)
Dec 05, 2013	23.15	23.42	23.09	23.13	0	-0.08(-0.35%)
Dec 04, 2013	23.35	23.57	22.91	23.21	0	-0.19(-0.81%)
Dec 03, 2013	23.39	23.68	23.28	23.40	0	-0.09(-0.38%)
Dec 02, 2013	23.74	23.98	23.47	23.49	542,830	-0.34(-1.44%)
Nov 29, 2013	24.16	24.20	23.81	23.83	0	-0.15(-0.64%)
Nov 27, 2013	23.97	24.05	23.67	23.99	0	+0.07(+0.30%)
Nov 26, 2013	24.12	24.31	23.83	23.92	0	-0.10(-0.41%)
Nov 25, 2013	24.21	24.58	23.94	24.01	1,382,273	+0.34(+1.45%)
Nov 22, 2013	23.69	24.30	23.51	23.67	0	+0.44(+1.90%)
Nov 21, 2013	23.35	23.60	23.22	23.23	525,027	-0.09(-0.39%)
Nov 20, 2013	23.46	23.53	23.19	23.32	0	-0.15(-0.65%)
Nov 19, 2013	23.56	23.96	23.35	23.47	590,494	-0.10(-0.42%)
Nov 18, 2013	23.84	23.85	23.49	23.57	701,871	-0.12(-0.49%)
Nov 15, 2013	23.82	24.00	23.32	23.69	0	-0.01(-0.04%)
Nov 14, 2013	23.41	24.00	23.27	23.70	1,854,975	+0.75(+3.25%)
Nov 13, 2013	22.25	23.05	22.06	22.95	1,141,118	+0.59(+2.62%)
Nov 12, 2013	22.27	22.48	22.22	22.37	0	+0.08(+0.36%)
Nov 11, 2013	22.16	22.43	22.03	22.29	0	+0.14(+0.65%)
Nov 08, 2013	21.94	22.26	21.94	22.14	0	+0.16(+0.74%)
Nov 07, 2013	22.39	22.53	21.95	21.98	786,816	-0.24(-1.09%)
Nov 06, 2013	22.61	22.71	21.98	22.22	834,316	-0.20(-0.89%)
Nov 05, 2013	22.64	22.68	22.09	22.42	918,564	-0.14(-0.64%)
Nov 04, 2013	22.80	22.93	22.50	22.57	670,745	-0.12(-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.