Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	23.11	23.50	23.09	23.37	2,648,520	-0.13(-0.55%)
Jan 30, 2014	23.46	23.62	23.25	23.50	2,367,484	+0.20(+0.86%)
Jan 29, 2014	23.47	23.65	23.17	23.30	2,795,963	-0.45(-1.89%)
Jan 28, 2014	23.69	23.90	23.65	23.75	1,900,902	+0.11(+0.48%)
Jan 27, 2014	24.01	24.01	23.43	23.64	2,854,981	-0.21(-0.87%)
Jan 24, 2014	24.17	24.19	23.71	23.84	3,215,180	-0.51(-2.10%)
Jan 23, 2014	24.25	24.37	24.03	24.36	1,566,271	-0.07(-0.27%)
Jan 22, 2014	24.19	24.51	23.93	24.42	1,779,488	+0.33(+1.37%)
Jan 21, 2014	24.02	24.22	24.01	24.09	1,740,092	-0.11(-0.44%)
Jan 17, 2014	23.97	24.20	24.20	24.20	7,890,913	+0.28(+1.17%)
Jan 16, 2014	23.45	23.98	23.37	23.92	2,986,469	+0.48(+2.04%)
Jan 15, 2014	23.19	23.60	23.19	23.44	3,799,095	+0.25(+1.08%)
Jan 14, 2014	23.10	23.27	22.93	23.19	2,441,674	+0.16(+0.69%)
Jan 13, 2014	23.18	23.50	22.98	23.03	3,221,239	+0.20(+0.88%)
Jan 10, 2014	22.40	22.87	22.38	22.83	1,742,354	+0.36(+1.59%)
Jan 09, 2014	22.43	22.57	22.32	22.47	1,943,373	-0.01(-0.06%)
Jan 08, 2014	22.33	22.52	22.27	22.48	1,429,607	+0.15(+0.65%)
Jan 07, 2014	22.05	22.50	22.05	22.34	1,499,803	+0.23(+1.05%)
Jan 06, 2014	22.28	22.35	22.01	22.11	1,368,497	-0.18(-0.82%)
Jan 03, 2014	22.27	22.38	22.09	22.29	2,046,482	+0.07(+0.31%)
Jan 02, 2014	22.52	22.52	22.14	22.22	2,031,612	-0.39(-1.71%)
Dec 31, 2013	22.47	22.60	22.60	22.60	3,220,840	+0.19(+0.86%)
Dec 30, 2013	22.22	22.42	22.09	22.41	1,321,811	+0.15(+0.69%)
Dec 27, 2013	22.18	22.28	21.98	22.26	1,344,461	+0.06(+0.27%)
Dec 26, 2013	22.22	22.31	22.11	22.20	803,445	+0.08(+0.37%)
Dec 24, 2013	22.02	22.16	21.24	22.11	871,456	+0.14(+0.61%)
Dec 23, 2013	21.80	21.98	21.74	21.98	1,772,485	+0.23(+1.08%)
Dec 20, 2013	21.78	21.95	21.68	21.74	1,745,650	+0.01(+0.05%)
Dec 19, 2013	21.94	21.96	21.61	21.73	1,934,551	-0.31(-1.42%)
Dec 18, 2013	21.92	22.17	21.50	22.05	3,378,698	+0.10(+0.44%)
Dec 17, 2013	21.85	22.03	21.77	21.95	1,902,546	+0.16(+0.72%)
Dec 16, 2013	21.84	21.89	21.70	21.79	2,063,926	+0.07(+0.30%)
Dec 13, 2013	21.46	21.81	21.40	21.73	2,662,199	+0.34(+1.58%)
Dec 12, 2013	21.46	21.46	20.87	21.39	4,445,155	-0.15(-0.70%)
Dec 11, 2013	22.07	22.09	21.51	21.54	1,974,209	-0.54(-2.43%)
Dec 10, 2013	22.17	22.23	22.05	22.08	2,020,899	-0.18(-0.80%)
Dec 09, 2013	22.25	22.35	22.23	22.26	1,575,953	+0.08(+0.36%)
Dec 06, 2013	22.07	22.25	21.99	22.18	2,269,476	+0.16(+0.73%)
Dec 05, 2013	22.02	22.11	21.87	22.02	1,923,297	-0.09(-0.42%)
Dec 04, 2013	21.99	22.26	21.89	22.11	2,001,233	+0.06(+0.27%)
Dec 03, 2013	22.01	22.26	21.89	22.05	2,190,331	-0.05(-0.22%)
Dec 02, 2013	22.21	22.43	22.07	22.10	2,677,109	-0.31(-1.36%)
Nov 29, 2013	22.57	22.57	22.25	22.41	1,040,550	-0.07(-0.33%)
Nov 27, 2013	22.17	22.62	22.17	22.48	2,187,630	+0.14(+0.60%)
Nov 26, 2013	22.66	22.74	22.33	22.34	2,282,650	-0.22(-0.99%)
Nov 25, 2013	22.77	22.84	22.49	22.57	1,677,384	-0.09(-0.40%)
Nov 22, 2013	22.71	22.99	22.57	22.66	2,188,491	+0.03(+0.14%)
Nov 21, 2013	22.71	22.90	22.61	22.63	3,049,009	-0.04(-0.19%)
Nov 20, 2013	22.78	22.78	22.31	22.67	3,615,932	-0.08(-0.34%)
Nov 19, 2013	22.92	23.07	22.73	22.75	2,411,750	-0.26(-1.13%)
Nov 18, 2013	23.33	23.42	22.96	23.01	1,800,228	-0.23(-0.98%)
Nov 15, 2013	23.24	23.50	23.11	23.23	2,805,078	+0.03(+0.14%)
Nov 14, 2013	23.11	23.25	23.03	23.20	2,565,293	+0.07(+0.31%)
Nov 13, 2013	22.77	23.16	22.76	23.13	1,901,835	+0.30(+1.29%)
Nov 12, 2013	22.91	23.06	22.83	22.83	1,885,759	-0.17(-0.75%)
Nov 11, 2013	23.13	23.22	22.95	23.01	1,456,541	-0.07(-0.31%)
Nov 08, 2013	22.92	23.22	22.92	23.08	2,275,684	+0.14(+0.63%)
Nov 07, 2013	23.72	23.72	22.90	22.93	2,312,803	-0.60(-2.57%)
Nov 06, 2013	23.85	24.25	23.31	23.54	3,056,511	+0.32(+1.37%)
Nov 05, 2013	23.33	23.33	23.09	23.22	2,064,037	-0.17(-0.75%)
Nov 04, 2013	23.19	23.41	23.12	23.39	2,528,621	+0.22(+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.