Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	22.65	22.80	22.43	22.45	3,038,442	-0.47(-2.04%)
Jan 30, 2014	22.94	23.02	22.68	22.92	2,077,056	+0.13(+0.58%)
Jan 29, 2014	22.93	23.10	22.75	22.79	3,988,138	-0.45(-1.95%)
Jan 28, 2014	22.98	23.48	22.98	23.24	4,582,962	-0.13(-0.57%)
Jan 27, 2014	23.73	23.85	23.27	23.38	4,005,106	-0.23(-0.99%)
Jan 24, 2014	24.18	24.27	23.60	23.61	3,221,681	-0.73(-2.98%)
Jan 23, 2014	24.67	24.86	24.11	24.34	3,694,594	-0.48(-1.95%)
Jan 22, 2014	24.80	25.22	24.64	24.82	4,996,932	+0.24(+0.99%)
Jan 21, 2014	23.74	24.84	23.71	24.58	6,969,214	+1.02(+4.34%)
Jan 17, 2014	23.36	23.55	23.55	23.55	1,907,321	+0.27(+1.14%)
Jan 16, 2014	23.49	23.49	23.17	23.29	1,449,743	-0.28(-1.19%)
Jan 15, 2014	23.17	23.60	23.17	23.57	2,530,419	+0.40(+1.72%)
Jan 14, 2014	23.21	23.27	22.91	23.17	2,232,421	+0.02(+0.07%)
Jan 13, 2014	23.35	23.45	23.06	23.16	1,987,483	-0.32(-1.36%)
Jan 10, 2014	23.54	23.57	23.30	23.48	2,019,058	-0.12(-0.53%)
Jan 09, 2014	23.55	23.78	23.45	23.60	2,305,584	+0.17(+0.73%)
Jan 08, 2014	23.20	23.43	23.11	23.43	2,631,140	+0.20(+0.87%)
Jan 07, 2014	23.34	23.41	23.09	23.23	1,719,827	+0.07(+0.30%)
Jan 06, 2014	23.39	23.53	23.10	23.16	2,545,528	-0.16(-0.70%)
Jan 03, 2014	23.23	23.36	22.78	23.32	1,437,215	+0.16(+0.71%)
Jan 02, 2014	23.35	23.41	23.13	23.16	1,736,477	-0.24(-1.03%)
Dec 31, 2013	23.38	23.40	23.40	23.40	1,379,529	+0.09(+0.37%)
Dec 30, 2013	23.34	23.41	23.21	23.31	1,144,450	+0.05(+0.20%)
Dec 27, 2013	23.21	23.42	23.15	23.27	1,035,007	-0.04(-0.17%)
Dec 26, 2013	23.33	23.38	23.07	23.30	1,138,323	+0.00(+0.00%)
Dec 24, 2013	23.27	23.38	23.17	23.30	860,690	+0.09(+0.40%)
Dec 23, 2013	22.93	23.26	22.83	23.21	1,840,632	+0.39(+1.71%)
Dec 20, 2013	22.96	23.17	22.74	22.82	4,546,003	+0.00(+0.00%)
Dec 19, 2013	22.23	22.88	22.23	22.82	3,394,863	+0.31(+1.39%)
Dec 18, 2013	21.98	22.59	21.84	22.51	6,289,098	+0.59(+2.67%)
Dec 17, 2013	22.09	22.21	21.80	21.92	3,499,299	-0.38(-1.72%)
Dec 16, 2013	22.17	22.39	21.85	22.31	6,658,432	+0.07(+0.32%)
Dec 13, 2013	22.51	22.70	22.20	22.23	1,946,965	-0.24(-1.08%)
Dec 12, 2013	22.22	22.77	22.12	22.48	3,059,612	+0.20(+0.91%)
Dec 11, 2013	22.80	22.93	22.23	22.27	2,822,737	-0.61(-2.66%)
Dec 10, 2013	23.01	23.43	22.83	22.88	3,463,515	-0.29(-1.25%)
Dec 09, 2013	23.24	23.40	23.13	23.17	2,624,263	-0.05(-0.20%)
Dec 06, 2013	23.09	23.25	22.95	23.22	0	+0.45(+1.95%)
Dec 05, 2013	22.77	23.04	22.64	22.77	0	-0.08(-0.34%)
Dec 04, 2013	22.52	23.02	22.44	22.85	0	+0.30(+1.32%)
Dec 03, 2013	22.70	22.84	22.36	22.55	2,086,953	-0.25(-1.10%)
Dec 02, 2013	22.91	23.35	22.77	22.80	2,539,393	-0.10(-0.44%)
Nov 29, 2013	23.08	23.11	22.88	22.91	0	-0.12(-0.54%)
Nov 27, 2013	22.79	23.11	22.73	23.03	0	+0.27(+1.20%)
Nov 26, 2013	23.01	23.20	22.66	22.76	0	-0.24(-1.05%)
Nov 25, 2013	23.09	23.22	22.93	23.00	1,282,845	+0.05(+0.20%)
Nov 22, 2013	22.78	22.95	22.52	22.95	0	+0.24(+1.07%)
Nov 21, 2013	22.26	22.82	22.11	22.71	2,100,895	+0.63(+2.87%)
Nov 20, 2013	22.04	22.31	21.91	22.08	3,161,120	+0.08(+0.35%)
Nov 19, 2013	21.96	22.32	21.53	22.00	3,571,676	-0.51(-2.29%)
Nov 18, 2013	22.85	23.01	22.47	22.52	1,659,069	-0.26(-1.13%)
Nov 15, 2013	22.95	22.98	22.55	22.77	0	+0.06(+0.28%)
Nov 14, 2013	22.73	22.77	22.41	22.71	1,665,954	+0.10(+0.44%)
Nov 13, 2013	22.41	22.61	22.24	22.61	1,895,410	+0.08(+0.35%)
Nov 12, 2013	22.70	22.84	22.42	22.53	1,374,037	-0.25(-1.10%)
Nov 11, 2013	23.17	23.30	22.69	22.78	2,408,474	-0.34(-1.45%)
Nov 08, 2013	21.94	23.14	21.89	23.12	0	+1.09(+4.96%)
Nov 07, 2013	22.52	22.73	22.01	22.02	2,930,238	-0.48(-2.13%)
Nov 06, 2013	22.38	22.55	22.27	22.50	1,966,128	+0.13(+0.57%)
Nov 05, 2013	22.02	22.39	22.00	22.37	3,100,594	+0.23(+1.02%)
Nov 04, 2013	22.21	22.33	22.13	22.15	1,682,132	-0.02(-0.07%)

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.