Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	22.64	22.79	22.42	22.45	3,039,541	-0.47(-2.04%)
Jan 30, 2014	22.93	23.01	22.67	22.91	2,077,808	+0.13(+0.58%)
Jan 29, 2014	22.92	23.09	22.74	22.78	3,989,581	-0.45(-1.95%)
Jan 28, 2014	22.97	23.48	22.97	23.23	4,584,620	-0.13(-0.57%)
Jan 27, 2014	23.72	23.84	23.27	23.37	4,006,555	-0.23(-0.99%)
Jan 24, 2014	24.17	24.26	23.59	23.60	3,222,846	-0.73(-2.98%)
Jan 23, 2014	24.66	24.85	24.10	24.33	3,695,931	-0.48(-1.95%)
Jan 22, 2014	24.80	25.21	24.63	24.81	4,998,740	+0.24(+0.98%)
Jan 21, 2014	23.73	24.83	23.70	24.57	6,971,736	+1.02(+4.34%)
Jan 17, 2014	23.35	23.55	23.55	23.55	1,908,011	+0.27(+1.14%)
Jan 16, 2014	23.48	23.48	23.16	23.28	1,450,267	-0.28(-1.19%)
Jan 15, 2014	23.16	23.59	23.16	23.56	2,531,334	+0.40(+1.72%)
Jan 14, 2014	23.20	23.27	22.90	23.16	2,233,228	+0.02(+0.07%)
Jan 13, 2014	23.34	23.44	23.05	23.15	1,988,202	-0.32(-1.36%)
Jan 10, 2014	23.53	23.56	23.30	23.47	2,019,789	-0.12(-0.53%)
Jan 09, 2014	23.54	23.77	23.44	23.59	2,306,418	+0.17(+0.73%)
Jan 08, 2014	23.19	23.42	23.10	23.42	2,632,092	+0.20(+0.87%)
Jan 07, 2014	23.33	23.41	23.09	23.22	1,720,449	+0.07(+0.30%)
Jan 06, 2014	23.38	23.52	23.09	23.15	2,546,449	-0.16(-0.70%)
Jan 03, 2014	23.22	23.35	22.77	23.31	1,437,735	+0.16(+0.71%)
Jan 02, 2014	23.34	23.41	23.12	23.15	1,737,106	-0.24(-1.03%)
Dec 31, 2013	23.37	23.39	23.39	23.39	1,380,029	+0.09(+0.37%)
Dec 30, 2013	23.33	23.40	23.21	23.30	1,144,864	+0.05(+0.20%)
Dec 27, 2013	23.20	23.41	23.14	23.26	1,035,381	-0.04(-0.17%)
Dec 26, 2013	23.32	23.37	23.06	23.30	1,138,735	+0.00(+0.00%)
Dec 24, 2013	23.26	23.37	23.16	23.30	861,001	+0.09(+0.40%)
Dec 23, 2013	22.92	23.25	22.82	23.20	1,841,298	+0.39(+1.71%)
Dec 20, 2013	22.95	23.16	22.73	22.81	4,547,647	+0.00(+0.00%)
Dec 19, 2013	22.23	22.87	22.23	22.81	3,396,092	+0.31(+1.39%)
Dec 18, 2013	21.98	22.58	21.83	22.50	6,291,373	+0.59(+2.67%)
Dec 17, 2013	22.08	22.20	21.79	21.91	3,500,565	-0.38(-1.72%)
Dec 16, 2013	22.16	22.39	21.84	22.30	6,660,841	+0.07(+0.32%)
Dec 13, 2013	22.50	22.69	22.20	22.23	1,947,670	-0.24(-1.08%)
Dec 12, 2013	22.21	22.76	22.11	22.47	3,060,719	+0.20(+0.91%)
Dec 11, 2013	22.79	22.92	22.22	22.27	2,823,759	-0.61(-2.66%)
Dec 10, 2013	23.00	23.42	22.82	22.87	3,464,768	-0.29(-1.25%)
Dec 09, 2013	23.23	23.39	23.12	23.16	2,625,212	-0.05(-0.20%)
Dec 06, 2013	23.09	23.24	22.95	23.21	0	+0.45(+1.95%)
Dec 05, 2013	22.77	23.03	22.63	22.77	0	-0.08(-0.34%)
Dec 04, 2013	22.51	23.01	22.43	22.84	0	+0.30(+1.32%)
Dec 03, 2013	22.69	22.83	22.35	22.55	2,087,708	-0.25(-1.10%)
Dec 02, 2013	22.91	23.34	22.77	22.80	2,540,312	-0.10(-0.44%)
Nov 29, 2013	23.07	23.10	22.87	22.90	0	-0.12(-0.54%)
Nov 27, 2013	22.78	23.10	22.72	23.02	0	+0.27(+1.20%)
Nov 26, 2013	23.00	23.19	22.66	22.75	0	-0.24(-1.05%)
Nov 25, 2013	23.09	23.21	22.92	22.99	1,283,309	+0.05(+0.20%)
Nov 22, 2013	22.77	22.95	22.51	22.95	0	+0.24(+1.07%)
Nov 21, 2013	22.25	22.81	22.10	22.70	2,101,655	+0.63(+2.87%)
Nov 20, 2013	22.03	22.30	21.90	22.07	3,162,264	+0.08(+0.35%)
Nov 19, 2013	21.95	22.31	21.52	21.99	3,572,968	-0.51(-2.29%)
Nov 18, 2013	22.84	23.00	22.46	22.51	1,659,670	-0.26(-1.13%)
Nov 15, 2013	22.94	22.97	22.54	22.76	0	+0.06(+0.28%)
Nov 14, 2013	22.72	22.76	22.40	22.70	1,666,557	+0.10(+0.45%)
Nov 13, 2013	22.41	22.60	22.23	22.60	1,896,096	+0.08(+0.35%)
Nov 12, 2013	22.69	22.83	22.41	22.52	1,374,534	-0.25(-1.10%)
Nov 11, 2013	23.16	23.29	22.69	22.77	2,409,345	-0.34(-1.45%)
Nov 08, 2013	21.93	23.13	21.88	23.11	0	+1.09(+4.96%)
Nov 07, 2013	22.51	22.72	22.00	22.02	2,931,298	-0.48(-2.13%)
Nov 06, 2013	22.37	22.54	22.27	22.50	1,966,840	+0.13(+0.57%)
Nov 05, 2013	22.02	22.38	21.99	22.37	3,101,716	+0.23(+1.02%)
Nov 04, 2013	22.20	22.32	22.12	22.14	1,682,741	-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.