Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	23.39	23.98	23.33	23.87	1,044,457	+0.19(+0.79%)
Jan 30, 2014	23.72	23.94	23.50	23.68	1,250,453	+0.16(+0.66%)
Jan 29, 2014	23.60	23.62	23.17	23.53	1,294,539	-0.26(-1.11%)
Jan 28, 2014	23.28	23.80	23.23	23.79	1,535,830	+0.51(+2.20%)
Jan 27, 2014	23.98	24.00	23.00	23.28	1,359,569	-0.70(-2.91%)
Jan 24, 2014	24.47	24.54	23.79	23.98	1,175,035	-0.60(-2.43%)
Jan 23, 2014	24.57	24.68	24.35	24.57	1,474,027	-0.02(-0.09%)
Jan 22, 2014	24.58	24.76	24.52	24.60	993,176	+0.09(+0.35%)
Jan 21, 2014	24.60	24.83	24.51	24.51	773,205	-0.01(-0.03%)
Jan 17, 2014	24.41	24.52	24.52	24.52	615,241	+0.05(+0.19%)
Jan 16, 2014	24.20	24.54	24.06	24.47	916,661	+0.28(+1.15%)
Jan 15, 2014	23.82	24.34	23.82	24.19	1,532,927	+0.37(+1.56%)
Jan 14, 2014	23.62	24.07	23.56	23.82	1,506,711	+0.26(+1.12%)
Jan 13, 2014	23.73	23.97	23.44	23.56	1,740,126	-0.26(-1.11%)
Jan 10, 2014	24.16	24.27	23.81	23.82	1,190,377	-0.23(-0.94%)
Jan 09, 2014	24.31	24.32	23.69	24.05	726,668	-0.16(-0.64%)
Jan 08, 2014	24.35	24.35	23.96	24.20	1,103,954	-0.16(-0.67%)
Jan 07, 2014	24.25	24.69	24.20	24.36	1,254,088	+0.13(+0.54%)
Jan 06, 2014	24.28	24.39	23.88	24.23	1,443,997	+0.01(+0.03%)
Jan 03, 2014	23.88	24.26	23.84	24.23	1,081,361	+0.37(+1.56%)
Jan 02, 2014	23.90	23.95	23.50	23.85	1,087,217	-0.09(-0.39%)
Dec 31, 2013	24.21	23.95	23.95	23.95	1,359,872	-0.27(-1.12%)
Dec 30, 2013	24.15	24.28	24.05	24.22	275,468	+0.05(+0.19%)
Dec 27, 2013	24.29	24.33	23.73	24.17	605,594	+0.02(+0.10%)
Dec 26, 2013	24.29	24.43	24.06	24.15	804,778	-0.02(-0.10%)
Dec 24, 2013	24.08	24.19	24.03	24.17	397,025	+0.08(+0.35%)
Dec 23, 2013	24.39	24.39	24.06	24.09	967,407	-0.26(-1.07%)
Dec 20, 2013	23.81	24.41	23.81	24.35	2,594,007	+0.38(+1.60%)
Dec 19, 2013	24.33	24.55	23.90	23.96	1,347,576	-0.48(-1.95%)
Dec 18, 2013	23.89	24.46	23.64	24.44	1,169,520	+0.66(+2.78%)
Dec 17, 2013	23.46	23.85	23.28	23.78	984,850	+0.31(+1.31%)
Dec 16, 2013	23.24	23.56	23.09	23.47	872,442	+0.41(+1.77%)
Dec 13, 2013	22.79	23.26	22.72	23.06	969,933	+0.39(+1.73%)
Dec 12, 2013	22.69	22.98	22.49	22.67	1,189,358	-0.06(-0.27%)
Dec 11, 2013	23.39	23.45	22.68	22.73	917,841	-0.73(-3.11%)
Dec 10, 2013	23.44	23.59	23.26	23.46	1,037,478	+0.05(+0.20%)
Dec 09, 2013	23.28	23.54	23.04	23.42	973,118	+0.22(+0.93%)
Dec 06, 2013	23.57	23.79	23.19	23.20	1,175,816	-0.01(-0.03%)
Dec 05, 2013	23.09	23.30	23.00	23.21	790,075	+0.04(+0.17%)
Dec 04, 2013	22.79	23.42	22.79	23.17	1,105,886	+0.03(+0.13%)
Dec 03, 2013	23.36	23.53	23.04	23.14	722,410	-0.32(-1.34%)
Dec 02, 2013	24.03	24.21	23.42	23.46	801,848	-0.63(-2.62%)
Nov 29, 2013	24.11	24.31	23.95	24.09	526,536	+0.08(+0.32%)
Nov 27, 2013	23.86	24.03	23.71	24.01	799,702	+0.18(+0.74%)
Nov 26, 2013	23.76	23.98	23.69	23.83	924,786	+0.12(+0.52%)
Nov 25, 2013	23.77	23.83	23.65	23.71	868,096	-0.06(-0.26%)
Nov 22, 2013	24.17	24.17	23.56	23.77	742,363	-0.36(-1.50%)
Nov 21, 2013	23.85	24.23	23.69	24.13	618,180	+0.38(+1.62%)
Nov 20, 2013	23.85	24.33	23.64	23.75	593,123	-0.05(-0.23%)
Nov 19, 2013	24.46	24.69	23.77	23.80	728,437	-0.72(-2.95%)
Nov 18, 2013	24.77	24.77	24.39	24.52	650,999	-0.18(-0.75%)
Nov 15, 2013	24.44	24.74	24.33	24.71	662,273	+0.23(+0.94%)
Nov 14, 2013	24.56	24.56	24.18	24.48	486,580	+0.25(+1.02%)
Nov 13, 2013	23.98	24.31	23.88	24.23	1,023,212	+0.12(+0.51%)
Nov 12, 2013	23.99	24.11	23.72	24.11	686,246	+0.10(+0.42%)
Nov 11, 2013	23.73	24.02	23.60	24.01	419,577	+0.21(+0.87%)
Nov 08, 2013	23.56	23.93	23.10	23.80	1,036,317	+0.05(+0.23%)
Nov 07, 2013	24.23	24.30	23.58	23.75	1,060,568	-0.57(-2.34%)
Nov 06, 2013	24.25	24.37	24.09	24.32	699,872	+0.24(+0.99%)
Nov 05, 2013	24.11	24.20	23.94	24.08	1,082,617	-0.22(-0.89%)
Nov 04, 2013	24.47	24.51	24.00	24.29	1,172,185	+0.06(+0.25%)

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.