Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	22.83	23.19	22.31	22.97	809,604	-0.18(-0.78%)
Jan 30, 2014	22.58	23.17	22.56	23.15	670,443	+0.68(+3.03%)
Jan 29, 2014	22.57	22.73	22.43	22.47	490,786	-0.06(-0.27%)
Jan 28, 2014	22.27	22.60	22.14	22.53	366,253	+0.27(+1.22%)
Jan 27, 2014	22.42	22.45	22.13	22.26	500,182	-0.10(-0.46%)
Jan 24, 2014	22.84	22.86	22.26	22.36	401,178	-0.51(-2.24%)
Jan 23, 2014	23.03	23.03	22.72	22.87	434,496	-0.22(-0.93%)
Jan 22, 2014	23.52	23.56	23.04	23.09	327,666	-0.38(-1.62%)
Jan 21, 2014	23.57	23.70	23.37	23.47	289,110	+0.02(+0.09%)
Jan 17, 2014	23.37	23.45	23.45	23.45	1,134,021	+0.11(+0.48%)
Jan 16, 2014	23.25	23.46	23.18	23.34	496,403	+0.12(+0.54%)
Jan 15, 2014	23.27	23.63	23.19	23.21	772,370	-0.06(-0.24%)
Jan 14, 2014	23.39	23.41	23.24	23.27	573,144	-0.18(-0.77%)
Jan 13, 2014	22.93	23.70	22.90	23.45	647,095	+0.54(+2.35%)
Jan 10, 2014	22.57	22.93	22.43	22.91	904,843	+0.27(+1.20%)
Jan 09, 2014	22.81	22.87	22.57	22.64	360,585	-0.16(-0.70%)
Jan 08, 2014	22.62	22.83	22.41	22.80	773,273	+0.22(+0.99%)
Jan 07, 2014	22.76	22.95	22.50	22.57	533,799	-0.21(-0.91%)
Jan 06, 2014	22.82	22.82	22.59	22.78	261,200	-0.04(-0.19%)
Jan 03, 2014	23.04	23.04	22.72	22.82	248,197	-0.11(-0.49%)
Jan 02, 2014	22.98	23.17	22.61	22.94	744,041	-0.04(-0.19%)
Dec 31, 2013	23.09	22.98	22.98	22.98	1,167,429	-0.08(-0.36%)
Dec 30, 2013	23.02	23.10	22.74	23.06	312,820	+0.11(+0.47%)
Dec 27, 2013	23.06	23.11	22.75	22.95	169,274	-0.06(-0.28%)
Dec 26, 2013	22.96	23.07	22.84	23.02	195,208	+0.13(+0.58%)
Dec 24, 2013	22.77	22.96	22.62	22.88	105,787	+0.16(+0.70%)
Dec 23, 2013	22.78	22.85	22.66	22.72	221,426	+0.12(+0.53%)
Dec 20, 2013	22.52	22.74	22.35	22.60	231,873	+0.12(+0.52%)
Dec 19, 2013	22.60	22.62	22.10	22.49	321,349	-0.12(-0.53%)
Dec 18, 2013	22.23	22.71	22.04	22.61	230,896	+0.39(+1.77%)
Dec 17, 2013	22.08	22.28	22.06	22.22	276,566	+0.08(+0.35%)
Dec 16, 2013	22.10	22.23	21.93	22.14	170,748	+0.08(+0.35%)
Dec 13, 2013	21.82	22.14	21.66	22.06	177,306	+0.31(+1.43%)
Dec 12, 2013	21.98	22.00	21.59	21.75	291,328	-0.31(-1.41%)
Dec 11, 2013	22.32	22.32	22.00	22.06	320,418	-0.16(-0.72%)
Dec 10, 2013	22.30	22.43	22.05	22.22	359,339	-0.10(-0.46%)
Dec 09, 2013	21.84	22.51	21.77	22.32	568,686	+0.62(+2.84%)
Dec 06, 2013	21.37	21.72	21.18	21.71	333,825	+0.64(+3.02%)
Dec 05, 2013	20.89	21.18	20.71	21.07	239,117	+0.23(+1.12%)
Dec 04, 2013	20.97	21.07	20.78	20.84	281,067	-0.18(-0.86%)
Dec 03, 2013	20.34	21.04	20.34	21.02	414,453	+0.55(+2.67%)
Dec 02, 2013	20.78	20.84	20.47	20.47	436,484	-0.40(-1.92%)
Nov 29, 2013	20.83	21.15	20.79	20.87	104,328	+0.06(+0.31%)
Nov 27, 2013	20.58	20.91	20.49	20.81	198,182	+0.09(+0.42%)
Nov 26, 2013	20.71	20.75	20.54	20.72	511,301	+0.02(+0.08%)
Nov 25, 2013	20.84	21.09	20.65	20.70	318,955	-0.14(-0.68%)
Nov 22, 2013	20.23	21.13	20.19	20.84	402,233	+0.55(+2.72%)
Nov 21, 2013	20.59	20.60	20.02	20.29	1,164,424	-0.84(-3.99%)
Nov 20, 2013	21.40	21.40	21.02	21.14	924,031	-0.15(-0.69%)
Nov 19, 2013	21.31	21.72	21.28	21.28	352,735	+0.03(+0.14%)
Nov 18, 2013	21.15	21.62	21.15	21.25	307,478	+0.21(+1.00%)
Nov 15, 2013	21.05	21.05	20.89	21.04	182,531	-0.04(-0.20%)
Nov 14, 2013	21.08	21.14	21.00	21.09	296,634	-0.01(-0.06%)
Nov 13, 2013	20.79	21.12	20.78	21.10	266,617	+0.20(+0.97%)
Nov 12, 2013	20.95	21.10	20.88	20.90	241,699	-0.02(-0.10%)
Nov 11, 2013	20.74	20.93	20.73	20.92	112,835	+0.14(+0.66%)
Nov 08, 2013	20.69	20.90	20.62	20.78	218,895	+0.07(+0.35%)
Nov 07, 2013	20.68	20.86	20.66	20.71	403,524	+0.06(+0.29%)
Nov 06, 2013	20.74	20.79	20.55	20.65	149,260	-0.01(-0.04%)
Nov 05, 2013	20.89	20.89	20.53	20.66	310,058	-0.26(-1.24%)
Nov 04, 2013	21.09	21.09	20.78	20.91	246,813	-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.