Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	22.83	23.19	22.31	22.97	809,519	-0.18(-0.78%)
Jan 30, 2014	22.58	23.17	22.56	23.15	670,372	+0.68(+3.03%)
Jan 29, 2014	22.58	22.74	22.43	22.47	490,734	-0.06(-0.27%)
Jan 28, 2014	22.27	22.60	22.14	22.53	366,214	+0.27(+1.22%)
Jan 27, 2014	22.42	22.45	22.13	22.26	500,129	-0.10(-0.46%)
Jan 24, 2014	22.85	22.86	22.26	22.36	401,136	-0.51(-2.24%)
Jan 23, 2014	23.04	23.04	22.73	22.88	434,450	-0.22(-0.93%)
Jan 22, 2014	23.52	23.57	23.04	23.09	327,632	-0.38(-1.62%)
Jan 21, 2014	23.58	23.70	23.38	23.47	289,079	+0.02(+0.09%)
Jan 17, 2014	23.37	23.45	23.45	23.45	1,133,901	+0.11(+0.48%)
Jan 16, 2014	23.26	23.46	23.18	23.34	496,351	+0.13(+0.54%)
Jan 15, 2014	23.27	23.63	23.19	23.21	772,289	-0.06(-0.24%)
Jan 14, 2014	23.39	23.42	23.24	23.27	573,084	-0.18(-0.77%)
Jan 13, 2014	22.93	23.70	22.90	23.45	647,026	+0.54(+2.35%)
Jan 10, 2014	22.58	22.93	22.43	22.91	904,748	+0.27(+1.20%)
Jan 09, 2014	22.81	22.87	22.57	22.64	360,547	-0.16(-0.70%)
Jan 08, 2014	22.63	22.83	22.41	22.80	773,191	+0.22(+0.99%)
Jan 07, 2014	22.76	22.95	22.50	22.58	533,743	-0.21(-0.91%)
Jan 06, 2014	22.82	22.82	22.60	22.78	261,173	-0.04(-0.19%)
Jan 03, 2014	23.04	23.04	22.73	22.83	248,170	-0.11(-0.49%)
Jan 02, 2014	22.98	23.17	22.61	22.94	743,962	-0.04(-0.19%)
Dec 31, 2013	23.10	22.98	22.98	22.98	1,167,306	-0.08(-0.36%)
Dec 30, 2013	23.02	23.10	22.74	23.06	312,787	+0.11(+0.47%)
Dec 27, 2013	23.06	23.11	22.76	22.95	169,257	-0.06(-0.28%)
Dec 26, 2013	22.96	23.07	22.84	23.02	195,187	+0.13(+0.58%)
Dec 24, 2013	22.77	22.96	22.62	22.89	105,776	+0.16(+0.70%)
Dec 23, 2013	22.79	22.86	22.66	22.73	221,403	+0.12(+0.53%)
Dec 20, 2013	22.52	22.74	22.35	22.61	231,849	+0.12(+0.52%)
Dec 19, 2013	22.61	22.63	22.10	22.49	321,315	-0.12(-0.53%)
Dec 18, 2013	22.23	22.71	22.04	22.61	230,872	+0.39(+1.77%)
Dec 17, 2013	22.08	22.28	22.07	22.22	276,537	+0.08(+0.35%)
Dec 16, 2013	22.10	22.23	21.93	22.14	170,730	+0.08(+0.35%)
Dec 13, 2013	21.83	22.14	21.66	22.06	177,288	+0.31(+1.43%)
Dec 12, 2013	21.98	22.01	21.59	21.75	291,297	-0.31(-1.41%)
Dec 11, 2013	22.33	22.33	22.01	22.06	320,385	-0.16(-0.72%)
Dec 10, 2013	22.30	22.43	22.05	22.22	359,301	-0.10(-0.46%)
Dec 09, 2013	21.84	22.51	21.77	22.32	568,626	+0.62(+2.84%)
Dec 06, 2013	21.37	21.72	21.18	21.71	333,790	+0.64(+3.02%)
Dec 05, 2013	20.89	21.18	20.71	21.07	239,092	+0.23(+1.12%)
Dec 04, 2013	20.97	21.07	20.78	20.84	281,037	-0.18(-0.86%)
Dec 03, 2013	20.34	21.04	20.34	21.02	414,410	+0.55(+2.67%)
Dec 02, 2013	20.79	20.84	20.47	20.47	436,438	-0.40(-1.92%)
Nov 29, 2013	20.83	21.16	20.79	20.87	104,317	+0.06(+0.31%)
Nov 27, 2013	20.58	20.92	20.50	20.81	198,161	+0.09(+0.42%)
Nov 26, 2013	20.71	20.75	20.55	20.72	511,247	+0.02(+0.08%)
Nov 25, 2013	20.84	21.10	20.65	20.70	318,921	-0.14(-0.68%)
Nov 22, 2013	20.24	21.14	20.19	20.85	402,190	+0.55(+2.72%)
Nov 21, 2013	20.60	20.61	20.02	20.30	1,164,301	-0.84(-3.99%)
Nov 20, 2013	21.41	21.41	21.02	21.14	923,934	-0.15(-0.69%)
Nov 19, 2013	21.31	21.72	21.28	21.29	352,698	+0.03(+0.14%)
Nov 18, 2013	21.15	21.63	21.15	21.26	307,445	+0.21(+1.00%)
Nov 15, 2013	21.05	21.05	20.89	21.04	182,512	-0.04(-0.20%)
Nov 14, 2013	21.08	21.14	21.00	21.09	296,603	-0.01(-0.06%)
Nov 13, 2013	20.80	21.12	20.78	21.10	266,589	+0.20(+0.97%)
Nov 12, 2013	20.95	21.10	20.88	20.90	241,674	-0.02(-0.10%)
Nov 11, 2013	20.74	20.94	20.73	20.92	112,823	+0.14(+0.66%)
Nov 08, 2013	20.69	20.90	20.63	20.78	218,872	+0.07(+0.35%)
Nov 07, 2013	20.68	20.86	20.67	20.71	403,481	+0.06(+0.29%)
Nov 06, 2013	20.74	20.79	20.55	20.65	149,244	-0.01(-0.04%)
Nov 05, 2013	20.89	20.89	20.53	20.66	310,025	-0.26(-1.23%)
Nov 04, 2013	21.10	21.10	20.79	20.92	246,787	-0.12(-0.55%)

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.