Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	21.77	22.10	21.62	21.78	1,883,912	+0.04(+0.18%)
Feb 27, 2014	21.65	21.85	21.47	21.74	1,966,566	+0.03(+0.14%)
Feb 26, 2014	21.65	21.73	21.55	21.71	1,401,814	+0.10(+0.46%)
Feb 25, 2014	21.74	21.78	21.54	21.61	1,379,989	-0.11(-0.51%)
Feb 24, 2014	21.60	21.98	21.59	21.72	1,683,560	-0.09(-0.41%)
Feb 21, 2014	21.50	21.91	21.45	21.81	1,712,405	+0.33(+1.54%)
Feb 20, 2014	21.44	21.66	21.33	21.48	1,853,169	+0.09(+0.42%)
Feb 19, 2014	21.57	21.70	21.35	21.39	1,386,723	-0.25(-1.16%)
Feb 18, 2014	21.47	21.65	21.36	21.64	2,262,583	+0.39(+1.84%)
Feb 14, 2014	21.28	21.25	21.25	21.25	2,034,200	-0.07(-0.33%)
Feb 13, 2014	21.47	21.72	21.30	21.32	2,939,646	-0.09(-0.42%)
Feb 12, 2014	21.63	21.84	21.32	21.41	1,765,039	-0.23(-1.06%)
Feb 11, 2014	21.67	21.78	21.52	21.64	2,764,498	+0.32(+1.50%)
Feb 10, 2014	20.97	21.33	20.89	21.32	1,942,517	+0.37(+1.77%)
Feb 07, 2014	20.62	20.95	20.62	20.95	1,349,989	+0.20(+0.96%)
Feb 06, 2014	20.74	20.92	20.56	20.75	1,831,028	+0.07(+0.34%)
Feb 05, 2014	20.00	20.73	19.91	20.68	3,845,856	+0.57(+2.83%)
Feb 04, 2014	21.49	21.49	20.03	20.11	9,808,690	-0.36(-1.76%)
Feb 03, 2014	21.35	21.47	20.35	20.47	4,826,599	-0.89(-4.17%)
Jan 31, 2014	20.84	21.43	20.64	21.36	2,908,749	+0.35(+1.67%)
Jan 30, 2014	21.12	21.12	20.75	21.01	2,781,271	+0.19(+0.91%)
Jan 29, 2014	20.79	20.96	20.64	20.82	2,277,658	-0.13(-0.62%)
Jan 28, 2014	21.04	21.33	20.84	20.95	3,148,973	-0.03(-0.14%)
Jan 27, 2014	21.26	21.30	20.82	20.98	2,239,431	-0.26(-1.22%)
Jan 24, 2014	21.80	21.81	21.21	21.24	2,478,153	-0.70(-3.19%)
Jan 23, 2014	21.68	21.94	21.55	21.94	1,606,089	+0.17(+0.78%)
Jan 22, 2014	21.99	21.99	21.29	21.77	4,738,830	-0.51(-2.29%)
Jan 21, 2014	22.62	22.67	22.09	22.28	2,429,151	-0.30(-1.33%)
Jan 17, 2014	22.57	22.58	22.58	22.58	1,424,700	+0.01(+0.04%)
Jan 16, 2014	22.24	22.61	22.20	22.57	1,849,905	+0.26(+1.17%)
Jan 15, 2014	22.11	22.43	22.08	22.31	1,789,419	+0.20(+0.90%)
Jan 14, 2014	21.89	22.25	21.78	22.11	1,616,812	+0.31(+1.42%)
Jan 13, 2014	22.00	22.11	21.70	21.80	1,981,297	-0.32(-1.45%)
Jan 10, 2014	22.04	22.18	21.81	22.12	2,131,512	+0.05(+0.23%)
Jan 09, 2014	22.16	22.19	21.80	22.07	2,216,567	-0.01(-0.05%)
Jan 08, 2014	21.90	22.25	21.89	22.08	3,544,050	+0.16(+0.75%)
Jan 07, 2014	21.71	21.96	21.67	21.91	3,315,732	+0.25(+1.18%)
Jan 06, 2014	21.89	22.04	21.59	21.66	3,753,607	-0.53(-2.39%)
Jan 03, 2014	22.13	22.23	22.06	22.19	1,662,931	+0.25(+1.14%)
Jan 02, 2014	22.22	22.30	21.91	21.94	2,475,125	-0.41(-1.83%)
Dec 31, 2013	22.35	22.35	22.35	22.35	1,424,700	+0.03(+0.13%)
Dec 30, 2013	22.34	22.37	22.17	22.32	1,961,695	-0.04(-0.18%)
Dec 27, 2013	22.61	22.61	22.28	22.36	1,630,308	-0.16(-0.71%)
Dec 26, 2013	22.54	22.64	22.38	22.52	1,556,841	-0.05(-0.22%)
Dec 24, 2013	22.53	22.69	22.46	22.57	987,749	+0.03(+0.13%)
Dec 23, 2013	22.64	22.75	22.41	22.54	2,400,949	+0.12(+0.56%)
Dec 20, 2013	22.38	22.53	22.30	22.41	6,360,574	-0.03(-0.11%)
Dec 19, 2013	22.37	22.48	22.24	22.44	2,890,280	+0.05(+0.22%)
Dec 18, 2013	22.38	22.43	22.10	22.39	3,430,659	+0.07(+0.31%)
Dec 17, 2013	22.17	22.35	21.91	22.32	2,244,296	+0.17(+0.77%)
Dec 16, 2013	22.04	22.31	22.04	22.15	3,325,623	+0.14(+0.64%)
Dec 13, 2013	21.69	22.15	21.67	22.01	4,415,520	+0.36(+1.66%)
Dec 12, 2013	21.70	21.84	21.55	21.65	3,727,568	-0.12(-0.55%)
Dec 11, 2013	22.17	22.20	21.68	21.77	3,780,100	-0.44(-1.98%)
Dec 10, 2013	22.00	22.23	21.94	22.21	3,435,256	+0.09(+0.41%)
Dec 09, 2013	22.75	22.80	21.74	22.12	11,184,957	-0.17(-0.76%)
Dec 06, 2013	22.62	22.80	22.25	22.29	0	-0.18(-0.80%)
Dec 05, 2013	22.19	22.47	22.10	22.47	0	+0.21(+0.94%)
Dec 04, 2013	22.31	22.50	22.20	22.26	0	-0.19(-0.85%)
Dec 03, 2013	22.31	22.49	22.24	22.45	0	+0.14(+0.63%)

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.