Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	22.57	22.96	22.55	22.83	2,711,746	-0.13(-0.55%)
Jan 30, 2014	22.92	23.07	22.70	22.95	2,424,001	+0.20(+0.86%)
Jan 29, 2014	22.92	23.10	22.63	22.76	2,862,709	-0.44(-1.89%)
Jan 28, 2014	23.14	23.34	23.10	23.20	1,946,280	+0.11(+0.48%)
Jan 27, 2014	23.45	23.45	22.88	23.09	2,923,136	-0.20(-0.87%)
Jan 24, 2014	23.60	23.63	23.15	23.29	3,291,934	-0.50(-2.10%)
Jan 23, 2014	23.69	23.80	23.47	23.79	1,603,661	-0.06(-0.27%)
Jan 22, 2014	23.63	23.94	23.37	23.85	1,821,969	+0.32(+1.37%)
Jan 21, 2014	23.46	23.65	23.45	23.53	1,781,632	-0.10(-0.44%)
Jan 17, 2014	23.41	23.63	23.63	23.63	8,079,287	+0.27(+1.17%)
Jan 16, 2014	22.90	23.42	22.82	23.36	3,057,762	+0.47(+2.04%)
Jan 15, 2014	22.65	23.05	22.65	22.89	3,889,788	+0.24(+1.08%)
Jan 14, 2014	22.56	22.73	22.39	22.65	2,499,962	+0.16(+0.69%)
Jan 13, 2014	22.64	22.95	22.45	22.49	3,298,137	+0.20(+0.88%)
Jan 10, 2014	21.88	22.33	21.86	22.29	1,783,947	+0.35(+1.59%)
Jan 09, 2014	21.90	22.05	21.80	21.95	1,989,766	-0.01(-0.06%)
Jan 08, 2014	21.81	22.00	21.75	21.96	1,463,735	+0.14(+0.65%)
Jan 07, 2014	21.53	21.98	21.53	21.82	1,535,607	+0.23(+1.05%)
Jan 06, 2014	21.76	21.83	21.50	21.59	1,401,166	-0.18(-0.82%)
Jan 03, 2014	21.75	21.86	21.57	21.77	2,095,336	+0.07(+0.31%)
Jan 02, 2014	21.99	21.99	21.63	21.70	2,080,111	-0.38(-1.71%)
Dec 31, 2013	21.95	22.08	22.08	22.08	3,297,728	+0.19(+0.86%)
Dec 30, 2013	21.70	21.90	21.57	21.89	1,353,366	+0.15(+0.69%)
Dec 27, 2013	21.66	21.76	21.47	21.74	1,376,556	+0.06(+0.27%)
Dec 26, 2013	21.70	21.79	21.60	21.68	822,625	+0.08(+0.37%)
Dec 24, 2013	21.51	21.64	20.75	21.60	892,260	+0.13(+0.61%)
Dec 23, 2013	21.29	21.47	21.24	21.47	1,814,799	+0.23(+1.08%)
Dec 20, 2013	21.27	21.44	21.17	21.24	1,787,323	+0.01(+0.05%)
Dec 19, 2013	21.43	21.44	21.11	21.23	1,980,733	-0.31(-1.42%)
Dec 18, 2013	21.41	21.66	21.00	21.53	3,459,355	+0.09(+0.44%)
Dec 17, 2013	21.35	21.51	21.26	21.44	1,947,964	+0.15(+0.72%)
Dec 16, 2013	21.33	21.38	21.19	21.29	2,113,196	+0.06(+0.30%)
Dec 13, 2013	20.95	21.30	20.90	21.22	2,725,752	+0.33(+1.58%)
Dec 12, 2013	20.96	20.96	20.38	20.89	4,551,271	-0.15(-0.70%)
Dec 11, 2013	21.56	21.58	21.01	21.04	2,021,338	-0.52(-2.43%)
Dec 10, 2013	21.65	21.71	21.54	21.56	2,069,142	-0.17(-0.80%)
Dec 09, 2013	21.73	21.83	21.72	21.74	1,613,575	+0.08(+0.36%)
Dec 06, 2013	21.55	21.73	21.48	21.66	2,323,653	+0.16(+0.73%)
Dec 05, 2013	21.51	21.59	21.36	21.50	1,969,211	-0.09(-0.42%)
Dec 04, 2013	21.48	21.74	21.38	21.60	2,049,007	+0.06(+0.27%)
Dec 03, 2013	21.49	21.74	21.38	21.54	2,242,619	-0.05(-0.22%)
Dec 02, 2013	21.69	21.91	21.56	21.58	2,741,017	-0.30(-1.36%)
Nov 29, 2013	22.05	22.05	21.73	21.88	1,065,390	-0.07(-0.33%)
Nov 27, 2013	21.66	22.09	21.66	21.96	2,239,853	+0.13(+0.60%)
Nov 26, 2013	22.13	22.21	21.81	21.82	2,337,142	-0.22(-0.99%)
Nov 25, 2013	22.23	22.31	21.97	22.04	1,717,427	-0.09(-0.40%)
Nov 22, 2013	22.18	22.45	22.04	22.13	2,240,736	+0.03(+0.14%)
Nov 21, 2013	22.18	22.36	22.08	22.10	3,121,796	-0.04(-0.19%)
Nov 20, 2013	22.25	22.25	21.79	22.14	3,702,253	-0.07(-0.34%)
Nov 19, 2013	22.38	22.53	22.20	22.22	2,469,324	-0.25(-1.13%)
Nov 18, 2013	22.79	22.88	22.43	22.47	1,843,203	-0.22(-0.98%)
Nov 15, 2013	22.69	22.95	22.58	22.69	2,872,042	+0.03(+0.14%)
Nov 14, 2013	22.57	22.71	22.49	22.66	2,626,533	+0.07(+0.31%)
Nov 13, 2013	22.23	22.62	22.23	22.59	1,947,236	+0.29(+1.29%)
Nov 12, 2013	22.37	22.52	22.30	22.30	1,930,776	-0.17(-0.75%)
Nov 11, 2013	22.59	22.67	22.42	22.47	1,491,312	-0.07(-0.31%)
Nov 08, 2013	22.38	22.68	22.38	22.54	2,330,010	+0.14(+0.63%)
Nov 07, 2013	23.17	23.17	22.37	22.40	2,368,015	-0.59(-2.57%)
Nov 06, 2013	23.30	23.69	22.77	22.99	3,129,477	+0.31(+1.37%)
Nov 05, 2013	22.79	22.79	22.55	22.68	2,113,311	-0.17(-0.75%)
Nov 04, 2013	22.65	22.87	22.58	22.85	2,588,985	+0.21(+0.93%)

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.