Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	23.19	23.60	23.11	23.19	111,620	-0.39(-1.66%)
Jan 30, 2014	23.46	23.70	23.09	23.58	67,542	+0.42(+1.80%)
Jan 29, 2014	22.90	23.37	22.74	23.17	65,886	+0.04(+0.18%)
Jan 28, 2014	22.83	23.13	22.63	23.12	91,691	+0.22(+0.97%)
Jan 27, 2014	22.65	23.11	22.38	22.90	71,749	+0.38(+1.67%)
Jan 24, 2014	22.36	22.78	22.31	22.53	101,027	-0.03(-0.15%)
Jan 23, 2014	22.49	22.72	22.45	22.56	115,492	+0.02(+0.08%)
Jan 22, 2014	22.71	22.82	22.31	22.54	120,772	-0.13(-0.56%)
Jan 21, 2014	22.89	22.98	22.42	22.67	111,329	-0.02(-0.08%)
Jan 17, 2014	22.76	22.69	22.69	22.69	72,662	-0.04(-0.19%)
Jan 16, 2014	22.91	23.05	22.59	22.73	77,729	-0.23(-1.00%)
Jan 15, 2014	23.02	23.36	22.91	22.96	74,785	-0.06(-0.26%)
Jan 14, 2014	22.70	23.24	22.58	23.02	85,568	+0.55(+2.47%)
Jan 13, 2014	22.89	22.98	22.36	22.47	85,049	-0.47(-2.05%)
Jan 10, 2014	22.92	23.37	22.78	22.94	78,173	-0.01(-0.04%)
Jan 09, 2014	22.90	23.11	22.70	22.94	93,327	+0.09(+0.41%)
Jan 08, 2014	23.46	23.47	22.78	22.85	84,740	-0.60(-2.55%)
Jan 07, 2014	22.87	23.52	22.74	23.45	87,960	+0.71(+3.13%)
Jan 06, 2014	22.85	23.07	22.64	22.73	75,107	+0.07(+0.30%)
Jan 03, 2014	22.78	23.10	22.60	22.67	97,192	-0.09(-0.41%)
Jan 02, 2014	22.87	23.08	22.60	22.76	58,458	-0.22(-0.96%)
Dec 31, 2013	22.74	22.98	22.98	22.98	51,650	+0.15(+0.67%)
Dec 30, 2013	22.81	23.00	22.63	22.83	31,332	-0.07(-0.30%)
Dec 27, 2013	23.30	23.30	22.76	22.90	25,263	-0.32(-1.39%)
Dec 26, 2013	23.33	23.36	23.12	23.22	24,707	-0.07(-0.29%)
Dec 24, 2013	23.06	23.44	22.96	23.29	23,620	+0.32(+1.40%)
Dec 23, 2013	22.85	23.08	22.59	22.96	43,164	+0.31(+1.35%)
Dec 20, 2013	22.12	22.85	21.98	22.66	173,704	+0.64(+2.93%)
Dec 19, 2013	22.22	22.40	21.84	22.01	35,404	-0.18(-0.80%)
Dec 18, 2013	21.87	22.51	21.63	22.19	90,084	+0.38(+1.74%)
Dec 17, 2013	21.29	21.83	21.09	21.81	84,278	+0.45(+2.11%)
Dec 16, 2013	20.92	21.44	20.92	21.36	50,477	+0.47(+2.27%)
Dec 13, 2013	20.97	21.23	20.67	20.89	79,047	-0.09(-0.44%)
Dec 12, 2013	20.67	21.05	20.56	20.98	58,384	+0.28(+1.35%)
Dec 11, 2013	21.00	21.00	20.56	20.70	53,788	-0.20(-0.93%)
Dec 10, 2013	21.35	21.60	20.57	20.89	92,344	-0.63(-2.92%)
Dec 09, 2013	20.39	21.62	20.39	21.52	115,210	+1.44(+7.18%)
Dec 06, 2013	20.74	20.95	20.07	20.08	0	-0.53(-2.55%)
Dec 05, 2013	21.33	21.39	20.61	20.61	0	-0.79(-3.69%)
Dec 04, 2013	20.89	21.47	20.89	21.40	0	+0.44(+2.10%)
Dec 03, 2013	20.54	21.22	20.54	20.95	689,076	-0.15(-0.72%)
Dec 02, 2013	21.39	22.23	20.38	21.11	0	-1.17(-5.25%)
Nov 29, 2013	22.73	22.73	22.00	22.28	0	-0.34(-1.50%)
Nov 27, 2013	22.53	22.72	22.40	22.62	0	+0.14(+0.64%)
Nov 26, 2013	22.35	22.70	22.17	22.47	0	+0.21(+0.95%)
Nov 25, 2013	22.56	22.73	22.11	22.26	16,811	-0.20(-0.87%)
Nov 22, 2013	22.12	22.46	22.01	22.46	0	+0.36(+1.65%)
Nov 21, 2013	21.73	22.20	21.72	22.09	43,635	+0.47(+2.16%)
Nov 20, 2013	21.76	21.93	21.57	21.62	0	-0.13(-0.58%)
Nov 19, 2013	21.90	22.20	21.74	21.75	30,403	-0.06(-0.27%)
Nov 18, 2013	22.65	22.66	21.56	21.81	0	-0.68(-3.02%)
Nov 15, 2013	22.35	22.72	22.34	22.49	0	+0.10(+0.45%)
Nov 14, 2013	22.82	22.85	22.14	22.39	0	-0.50(-2.19%)
Nov 13, 2013	22.31	22.98	21.99	22.89	0	+0.49(+2.20%)
Nov 12, 2013	22.15	22.55	22.01	22.40	0	+0.18(+0.80%)
Nov 11, 2013	22.44	22.68	22.18	22.22	0	-0.20(-0.91%)
Nov 08, 2013	21.61	22.46	21.61	22.42	0	+0.81(+3.73%)
Nov 07, 2013	22.40	22.59	21.58	21.62	94,721	-0.73(-3.26%)
Nov 06, 2013	22.52	22.63	22.09	22.34	85,648	-0.10(-0.45%)
Nov 05, 2013	22.14	22.76	21.99	22.45	0	+0.25(+1.11%)
Nov 04, 2013	22.10	22.39	22.00	22.20	49,178	+0.11(+0.50%)

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.