Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	23.75	24.19	23.54	24.02	494,020	-0.01(-0.04%)
Jan 30, 2014	23.61	24.09	23.47	24.03	403,368	+0.56(+2.39%)
Jan 29, 2014	24.12	24.20	23.01	23.47	477,800	-0.78(-3.22%)
Jan 28, 2014	24.29	24.55	24.05	24.25	414,239	-0.06(-0.25%)
Jan 27, 2014	24.21	24.34	23.82	24.31	295,302	+0.08(+0.33%)
Jan 24, 2014	24.33	24.50	23.88	24.23	417,195	-0.08(-0.33%)
Jan 23, 2014	24.26	24.44	24.06	24.31	248,035	-0.06(-0.25%)
Jan 22, 2014	24.43	24.50	24.03	24.37	770,308	-0.13(-0.53%)
Jan 21, 2014	24.48	24.66	23.98	24.50	336,873	+0.02(+0.08%)
Jan 17, 2014	24.76	24.48	24.48	24.48	235,700	-0.36(-1.45%)
Jan 16, 2014	24.65	25.13	24.34	24.84	472,110	+0.14(+0.57%)
Jan 15, 2014	24.24	24.94	24.24	24.70	285,778	+0.46(+1.90%)
Jan 14, 2014	24.24	25.00	24.22	24.24	381,491	+0.04(+0.17%)
Jan 13, 2014	24.75	24.75	24.12	24.20	447,346	-0.61(-2.46%)
Jan 10, 2014	24.32	25.12	24.23	24.81	399,621	+0.57(+2.35%)
Jan 09, 2014	23.99	24.35	23.85	24.24	235,389	+0.23(+0.96%)
Jan 08, 2014	23.95	24.08	23.73	24.01	127,662	+0.00(+0.00%)
Jan 07, 2014	24.32	24.39	23.93	24.01	132,675	-0.19(-0.79%)
Jan 06, 2014	23.80	24.31	23.45	24.20	333,269	+0.51(+2.15%)
Jan 03, 2014	23.99	24.45	23.35	23.69	414,099	-0.32(-1.33%)
Jan 02, 2014	24.00	24.47	23.76	24.01	454,764	-0.03(-0.12%)
Dec 31, 2013	23.82	24.04	24.04	24.04	370,300	+0.17(+0.71%)
Dec 30, 2013	24.00	24.08	23.62	23.87	253,812	-0.18(-0.75%)
Dec 27, 2013	23.82	24.11	23.46	24.05	259,141	+0.30(+1.26%)
Dec 26, 2013	23.48	23.75	23.45	23.75	170,739	+0.26(+1.11%)
Dec 24, 2013	23.42	23.67	23.22	23.49	105,390	-0.01(-0.04%)
Dec 23, 2013	23.60	23.67	23.16	23.50	392,366	-0.11(-0.47%)
Dec 20, 2013	23.40	23.87	23.00	23.61	749,761	+0.51(+2.21%)
Dec 19, 2013	23.28	23.43	22.50	23.10	548,431	-0.26(-1.11%)
Dec 18, 2013	22.75	23.52	22.70	23.36	575,041	+0.63(+2.77%)
Dec 17, 2013	22.54	23.05	22.39	22.73	483,908	+0.18(+0.80%)
Dec 16, 2013	22.43	22.90	22.14	22.55	401,956	+0.08(+0.36%)
Dec 13, 2013	22.40	22.96	22.26	22.47	377,681	-0.02(-0.09%)
Dec 12, 2013	22.14	24.82	21.85	22.49	1,585,755	-0.27(-1.19%)
Dec 11, 2013	23.45	23.61	22.47	22.76	734,164	-0.72(-3.07%)
Dec 10, 2013	23.63	23.70	22.90	23.48	432,338	+0.04(+0.17%)
Dec 09, 2013	23.16	23.95	23.05	23.44	505,943	+0.24(+1.03%)
Dec 06, 2013	24.11	24.45	23.17	23.20	0	-0.78(-3.25%)
Dec 05, 2013	23.99	24.15	23.71	23.98	0	-0.12(-0.50%)
Dec 04, 2013	24.25	24.30	24.01	24.10	0	-0.15(-0.62%)
Dec 03, 2013	24.24	24.66	24.05	24.25	0	+0.01(+0.04%)
Dec 02, 2013	25.18	25.25	24.15	24.24	470,301	-0.88(-3.50%)
Nov 29, 2013	24.65	25.23	24.43	25.12	0	+0.59(+2.41%)
Nov 27, 2013	24.43	24.66	24.31	24.53	0	+0.12(+0.49%)
Nov 26, 2013	24.41	24.48	24.00	24.41	0	+0.05(+0.21%)
Nov 25, 2013	24.49	24.53	24.22	24.36	292,216	-0.04(-0.16%)
Nov 22, 2013	24.51	24.70	24.12	24.40	0	-0.15(-0.61%)
Nov 21, 2013	24.61	24.91	24.53	24.55	226,564	-0.10(-0.41%)
Nov 20, 2013	24.69	24.77	24.47	24.65	0	-0.04(-0.16%)
Nov 19, 2013	24.36	25.00	24.15	24.69	796,363	+0.29(+1.19%)
Nov 18, 2013	25.00	25.09	24.21	24.40	0	-0.58(-2.32%)
Nov 15, 2013	25.18	25.22	24.64	24.98	0	-0.26(-1.03%)
Nov 14, 2013	25.43	25.72	25.20	25.24	0	+0.65(+2.64%)
Nov 12, 2013	24.35	24.60	24.06	24.59	0	+0.14(+0.57%)
Nov 11, 2013	24.98	25.20	24.43	24.45	0	-0.55(-2.20%)
Nov 08, 2013	24.28	25.00	24.17	25.00	0	+0.71(+2.92%)
Nov 07, 2013	24.27	24.37	23.93	24.29	453,608	+0.07(+0.29%)
Nov 06, 2013	23.22	24.24	23.05	24.22	527,916	+1.10(+4.76%)
Nov 05, 2013	22.91	23.29	22.62	23.12	0	+0.37(+1.63%)
Nov 04, 2013	23.26	23.38	22.66	22.75	610,294	-0.61(-2.61%)

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.