Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	21.13	21.26	20.95	21.26	31,997	+0.14(+0.66%)
Jan 30, 2014	21.20	21.25	21.10	21.12	37,012	-0.11(-0.52%)
Jan 29, 2014	21.44	21.44	21.05	21.23	18,851	-0.14(-0.66%)
Jan 28, 2014	21.13	21.46	21.09	21.37	20,618	+0.27(+1.28%)
Jan 27, 2014	21.34	21.34	20.96	21.10	14,634	-0.04(-0.19%)
Jan 24, 2014	21.35	21.35	20.88	21.14	87,179	-0.05(-0.24%)
Jan 23, 2014	20.92	21.31	20.92	21.19	33,190	+0.09(+0.43%)
Jan 22, 2014	21.05	21.20	20.67	21.10	27,841	-0.02(-0.09%)
Jan 21, 2014	21.30	21.31	20.89	21.12	34,400	-0.08(-0.38%)
Jan 20, 2014	21.20	21.21	21.02	21.20	16,499	+0.34(+1.63%)
Jan 17, 2014	20.90	21.15	20.86	20.86	28,061	-0.14(-0.67%)
Jan 16, 2014	21.10	21.15	20.90	21.00	27,246	+0.00(+0.00%)
Jan 15, 2014	20.94	21.05	20.92	21.00	11,990	+0.03(+0.14%)
Jan 14, 2014	20.80	21.10	20.78	20.97	30,006	+0.32(+1.55%)
Jan 13, 2014	20.98	20.98	20.65	20.65	25,400	-0.15(-0.72%)
Jan 10, 2014	20.79	20.98	20.79	20.80	34,375	+0.00(+0.00%)
Jan 09, 2014	20.86	21.08	20.79	20.80	205,887	-0.15(-0.72%)
Jan 08, 2014	21.12	21.45	20.62	20.95	132,824	-0.01(-0.05%)
Jan 07, 2014	21.10	21.15	20.80	20.96	52,284	-0.14(-0.66%)
Jan 06, 2014	21.10	21.38	21.06	21.10	33,314	+0.00(+0.00%)
Jan 03, 2014	21.21	21.23	20.99	21.10	49,961	-0.01(-0.05%)
Jan 02, 2014	21.42	21.42	21.02	21.11	27,363	-0.13(-0.61%)
Dec 31, 2013		21.24	21.24	21.24	0	+0.00(+0.00%)
Dec 30, 2013	21.31	21.31	21.22	21.24	5,193	-0.16(-0.75%)
Dec 27, 2013	21.36	21.50	21.31	21.40	39,372	+0.09(+0.42%)
Dec 24, 2013		21.31	21.31	21.31	0	-0.06(-0.28%)
Dec 23, 2013	21.51	21.51	21.25	21.37	28,654	+0.11(+0.52%)
Dec 20, 2013	21.46	21.71	21.26	21.26	24,714	-0.25(-1.16%)
Dec 19, 2013	21.70	21.88	21.35	21.51	22,757	-0.15(-0.69%)
Dec 18, 2013	21.00	21.70	21.00	21.66	51,812	+0.66(+3.14%)
Dec 17, 2013	21.00	21.06	20.80	21.00	19,493	+0.05(+0.24%)
Dec 16, 2013	20.81	21.08	20.81	20.95	69,595	-0.04(-0.19%)
Dec 13, 2013	21.58	21.58	20.80	20.99	30,080	-0.44(-2.05%)
Dec 12, 2013	21.63	21.66	21.34	21.43	45,305	-0.20(-0.92%)
Dec 11, 2013	21.44	21.74	21.44	21.63	49,807	-0.01(-0.05%)
Dec 10, 2013	21.46	21.74	21.34	21.64	22,415	+0.20(+0.93%)
Dec 09, 2013	20.99	21.44	20.93	21.44	101,484	+0.67(+3.23%)
Dec 06, 2013	20.75	20.86	20.58	20.77	45,784	+0.26(+1.27%)
Dec 05, 2013	20.81	20.81	20.51	20.51	18,289	-0.24(-1.16%)
Dec 04, 2013	20.70	20.88	20.64	20.75	437,380	-0.02(-0.10%)
Dec 03, 2013	21.14	21.14	20.64	20.77	28,716	-0.23(-1.10%)
Dec 02, 2013	21.24	21.24	20.91	21.00	71,082	-0.15(-0.71%)
Nov 29, 2013	20.80	21.19	20.80	21.15	46,814	+0.40(+1.93%)
Nov 28, 2013	20.62	21.06	20.62	20.75	255,156	-0.01(-0.05%)
Nov 27, 2013	20.57	20.77	20.53	20.76	9,336	+0.08(+0.39%)
Nov 26, 2013	20.55	20.75	20.48	20.68	17,338	+0.18(+0.88%)
Nov 25, 2013	20.39	20.50	20.26	20.50	35,230	+0.29(+1.43%)
Nov 22, 2013	20.22	20.35	20.14	20.21	14,378	+0.10(+0.50%)
Nov 21, 2013	20.11	20.25	20.06	20.11	62,096	+0.11(+0.55%)
Nov 20, 2013	20.25	20.25	20.00	20.00	53,988	-0.16(-0.79%)
Nov 19, 2013	20.19	20.27	20.15	20.16	18,437	-0.09(-0.44%)
Nov 18, 2013	20.50	20.50	20.16	20.25	46,392	-0.07(-0.34%)
Nov 15, 2013	20.33	20.46	20.25	20.32	33,672	+0.16(+0.79%)
Nov 14, 2013	20.15	20.40	20.14	20.16	21,034	+0.07(+0.35%)
Nov 12, 2013	20.04	20.13	19.97	20.09	25,136	+0.01(+0.05%)
Nov 11, 2013	20.25	20.27	20.05	20.08	222,803	-0.07(-0.35%)
Nov 08, 2013	19.88	20.31	19.78	20.15	37,237	+0.27(+1.36%)
Nov 07, 2013	19.91	20.13	19.83	19.88	50,730	-0.09(-0.45%)
Nov 06, 2013	20.03	20.12	19.93	19.97	31,193	-0.12(-0.60%)
Nov 05, 2013	20.12	20.19	20.02	20.09	21,789	-0.03(-0.15%)
Nov 04, 2013	20.31	20.31	20.05	20.12	17,720	-0.03(-0.15%)
Nov 01, 2013	20.39	20.39	20.03	20.15	34,862	+0.15(+0.75%)
Oct 31, 2013	20.22	20.30	20.00	20.00	67,100	-0.33(-1.62%)
Oct 30, 2013	20.40	20.57	20.25	20.33	40,084	-0.11(-0.54%)
Oct 29, 2013	20.55	20.56	20.37	20.44	22,020	-0.05(-0.24%)
Oct 28, 2013	20.60	20.70	20.47	20.49	84,114	-0.12(-0.58%)
Oct 25, 2013	20.58	20.64	20.46	20.61	27,711	+0.03(+0.15%)
Oct 24, 2013	20.50	20.65	20.39	20.58	20,472	+0.15(+0.73%)
Oct 23, 2013	20.15	20.68	20.10	20.43	32,573	+0.19(+0.94%)
Oct 22, 2013	20.40	20.48	20.19	20.24	17,263	-0.19(-0.93%)
Oct 21, 2013	20.54	20.54	20.33	20.43	22,390	+0.10(+0.49%)
Oct 18, 2013	19.91	20.45	19.91	20.33	19,379	+0.26(+1.30%)
Oct 17, 2013	20.09	20.10	19.82	20.07	63,973	+0.07(+0.35%)
Oct 16, 2013	19.89	20.00	19.78	20.00	37,558	+0.11(+0.55%)
Oct 15, 2013	19.60	19.89	19.59	19.89	21,339	+0.20(+1.02%)
Oct 11, 2013		19.69	19.69	19.69	0	-0.21(-1.06%)
Oct 10, 2013	19.99	20.21	19.83	19.90	64,141	+0.00(+0.00%)
Oct 09, 2013	19.83	19.99	19.80	19.90	89,158	+0.07(+0.35%)
Oct 08, 2013	19.65	19.96	19.65	19.83	34,434	+0.03(+0.15%)
Oct 07, 2013	19.99	19.99	19.78	19.80	30,719	+0.02(+0.10%)
Oct 04, 2013	19.71	19.99	19.67	19.78	30,464	+0.07(+0.36%)
Oct 03, 2013	20.10	20.10	19.67	19.71	30,508	-0.25(-1.25%)
Oct 02, 2013	20.35	20.35	19.85	19.96	39,449	+0.05(+0.25%)
Oct 01, 2013	20.16	20.50	19.89	19.91	37,449	-0.09(-0.45%)
Sep 27, 2013	20.33	20.33	19.90	20.00	12,368	-0.18(-0.89%)
Sep 26, 2013	20.05	20.32	20.05	20.18	9,500	+0.22(+1.10%)
Sep 25, 2013	20.02	20.33	19.96	19.96	15,087	-0.02(-0.10%)
Sep 24, 2013	20.16	20.16	19.95	19.98	8,314	-0.18(-0.89%)
Sep 23, 2013	19.67	20.29	19.67	20.16	17,983	+0.49(+2.49%)
Sep 20, 2013	20.45	20.49	19.67	19.67	47,578	-0.78(-3.81%)
Sep 19, 2013	19.86	20.45	19.86	20.45	13,444	+0.31(+1.54%)
Sep 18, 2013	20.01	20.19	20.00	20.14	15,826	+0.07(+0.35%)
Sep 17, 2013	20.15	20.15	19.85	20.07	178,975	+0.06(+0.30%)
Sep 16, 2013	19.91	20.31	19.89	20.01	11,417	+0.01(+0.05%)
Sep 13, 2013	19.98	20.10	19.82	20.00	17,184	+0.07(+0.35%)
Sep 12, 2013	19.70	19.93	19.70	19.93	8,294	+0.08(+0.40%)
Sep 11, 2013	19.50	19.85	19.47	19.85	47,967	+0.34(+1.74%)
Sep 10, 2013	19.75	19.85	19.51	19.51	176,073	-0.32(-1.61%)
Sep 09, 2013	19.91	20.10	19.63	19.83	42,984	-0.17(-0.85%)
Sep 06, 2013	20.03	20.19	20.00	20.00	30,432	-0.13(-0.65%)
Sep 05, 2013	20.00	20.21	20.00	20.13	14,027	+0.18(+0.90%)
Sep 04, 2013	20.00	20.34	19.95	19.95	21,604	-0.02(-0.10%)
Sep 03, 2013	20.11	20.36	19.97	19.97	12,185	-0.13(-0.65%)
Aug 30, 2013		20.10	20.10	20.10	0	+0.15(+0.75%)
Aug 29, 2013	20.00	20.14	19.94	19.95	56,172	+0.20(+1.01%)
Aug 28, 2013	20.11	20.25	19.75	19.75	24,395	-0.47(-2.32%)
Aug 27, 2013	20.61	20.85	20.15	20.22	54,391	-0.57(-2.74%)
Aug 26, 2013	21.00	21.10	20.76	20.79	32,514	-0.21(-1.00%)
Aug 23, 2013	20.87	21.29	20.87	21.00	17,348	+0.00(+0.00%)
Aug 22, 2013	21.11	21.24	21.00	21.00	7,023	-0.07(-0.33%)
Aug 21, 2013	21.37	21.41	21.07	21.07	7,747	-0.18(-0.85%)
Aug 20, 2013	21.50	21.50	21.00	21.25	20,519	+0.31(+1.48%)
Aug 19, 2013	20.90	21.19	20.79	20.94	10,178	-0.06(-0.29%)
Aug 16, 2013	21.00	21.00	20.92	21.00	27,764	-0.10(-0.47%)
Aug 15, 2013	21.11	21.44	20.95	21.10	8,561	-0.25(-1.17%)
Aug 14, 2013	21.50	21.50	21.17	21.35	13,515	+0.10(+0.47%)
Aug 13, 2013	20.85	21.27	20.85	21.25	26,849	+0.21(+1.00%)
Aug 12, 2013	20.91	21.15	20.82	21.04	14,296	+0.04(+0.19%)
Aug 09, 2013	20.96	21.07	20.75	21.00	16,066	+0.03(+0.14%)
Aug 08, 2013	21.25	21.25	20.64	20.97	37,299	-0.17(-0.80%)
Aug 07, 2013	21.00	21.18	20.94	21.14	503,945	+0.05(+0.24%)
Aug 06, 2013	21.34	21.38	21.01	21.09	15,072	-0.22(-1.03%)
Aug 02, 2013		21.31	21.31	21.31	0	+0.11(+0.52%)
Aug 01, 2013	21.50	21.50	21.20	21.20	24,957	-0.17(-0.80%)
Jul 31, 2013	21.77	21.96	21.30	21.37	16,838	-0.37(-1.70%)
Jul 30, 2013	21.90	21.90	21.59	21.74	26,614	-0.06(-0.28%)
Jul 29, 2013	21.51	22.00	21.51	21.80	11,923	+0.10(+0.46%)
Jul 26, 2013	21.41	22.00	21.41	21.70	9,141	+0.00(+0.00%)
Jul 25, 2013	21.90	21.99	21.67	21.70	44,235	-0.30(-1.36%)
Jul 24, 2013	21.42	22.00	21.42	22.00	22,451	+0.48(+2.23%)
Jul 23, 2013	21.48	21.68	21.26	21.52	16,697	-0.19(-0.88%)
Jul 22, 2013	21.38	21.76	21.38	21.71	15,300	+0.13(+0.60%)
Jul 19, 2013	21.51	21.85	21.51	21.58	13,751	-0.13(-0.60%)
Jul 18, 2013	21.87	21.90	21.62	21.71	76,163	+0.03(+0.14%)
Jul 17, 2013	21.99	22.00	21.71	21.68	33,314	-0.31(-1.41%)
Jul 16, 2013	21.95	22.21	21.64	21.99	22,337	+0.04(+0.18%)
Jul 15, 2013	21.89	22.25	21.47	21.95	27,454	+0.20(+0.92%)
Jul 12, 2013	21.11	21.80	21.08	21.75	30,385	+0.50(+2.35%)
Jul 11, 2013	21.02	21.27	21.00	21.25	21,017	+0.23(+1.09%)
Jul 10, 2013	21.35	21.35	20.93	21.02	25,283	-0.33(-1.55%)
Jul 09, 2013	21.31	21.48	21.25	21.35	18,795	+0.04(+0.19%)
Jul 08, 2013	21.11	21.63	21.11	21.31	17,330	-0.19(-0.88%)
Jul 05, 2013	21.25	21.61	20.70	21.50	19,580	+0.26(+1.22%)
Jul 04, 2013	20.80	21.25	20.80	21.24	8,630	+0.39(+1.87%)
Jul 03, 2013	21.00	21.25	20.85	20.85	15,687	-0.36(-1.70%)
Jul 02, 2013	21.40	21.40	21.13	21.21	18,629	-0.09(-0.42%)
Jun 28, 2013		21.30	21.30	21.30	0	+0.09(+0.42%)
Jun 26, 2013	20.81	21.53	20.81	21.21	30,616	+0.41(+1.97%)
Jun 25, 2013	20.32	21.10	20.32	20.80	23,356	+0.32(+1.56%)
Jun 24, 2013	21.80	21.80	20.10	20.48	40,723	-0.52(-2.48%)
Jun 21, 2013	20.10	21.51	20.10	21.00	76,530	+0.20(+0.96%)
Jun 20, 2013	21.25	21.30	20.73	20.80	44,843	-0.36(-1.70%)
Jun 19, 2013	21.50	21.50	21.05	21.16	21,511	-0.19(-0.89%)
Jun 18, 2013	21.32	21.50	21.21	21.35	28,939	+0.09(+0.42%)
Jun 17, 2013	21.90	21.90	21.26	21.26	37,729	-0.42(-1.94%)
Jun 14, 2013	21.56	21.68	21.21	21.68	64,515	+0.09(+0.42%)
Jun 13, 2013	21.40	21.67	21.03	21.59	93,708	+0.12(+0.56%)
Jun 12, 2013	21.28	21.57	21.25	21.47	55,415	+0.07(+0.33%)
Jun 11, 2013	21.26	21.71	21.26	21.40	33,906	+0.10(+0.47%)
Jun 10, 2013	21.47	21.49	21.29	21.30	55,287	-0.17(-0.79%)
Jun 07, 2013	21.50	21.75	21.29	21.47	358,124	+0.02(+0.09%)
Jun 06, 2013	21.54	21.90	21.38	21.45	49,542	-0.20(-0.92%)
Jun 05, 2013	21.61	21.77	21.61	21.65	84,096	-0.03(-0.14%)
Jun 04, 2013	21.59	21.86	21.59	21.68	37,710	+0.02(+0.09%)
Jun 03, 2013	21.91	22.11	21.55	21.66	143,887	-0.19(-0.87%)
May 31, 2013	22.62	22.79	21.85	21.85	460,878	-0.83(-3.66%)
May 30, 2013	23.11	23.11	22.68	22.68	65,778	-0.29(-1.26%)
May 29, 2013	23.69	23.69	22.91	22.97	120,392	-0.72(-3.04%)
May 28, 2013	24.16	24.19	23.54	23.69	58,809	-0.25(-1.04%)
May 27, 2013	23.68	24.25	23.51	23.94	141,175	+0.37(+1.57%)
May 24, 2013	23.53	24.06	23.51	23.57	68,432	-0.34(-1.42%)
May 23, 2013	24.10	24.20	23.76	23.91	48,771	-0.19(-0.79%)
May 22, 2013	23.97	24.70	23.97	24.10	80,120	+0.04(+0.17%)
May 21, 2013	23.40	24.38	23.33	24.06	107,107	+0.89(+3.84%)
May 17, 2013		23.17	23.17	23.17	0	-0.02(-0.09%)
May 16, 2013	23.01	23.22	22.92	23.19	175,540	+0.24(+1.05%)
May 15, 2013	22.86	23.13	22.86	22.95	73,392	+0.15(+0.66%)
May 13, 2013	22.98	22.98	22.69	22.80	100,613	+0.02(+0.09%)
May 10, 2013	22.71	23.13	22.71	22.78	110,631	+0.06(+0.26%)
May 09, 2013	23.15	23.15	22.67	22.72	103,904	-0.19(-0.83%)
May 08, 2013	22.80	23.12	22.80	22.91	177,866	+0.20(+0.88%)
May 07, 2013	22.60	22.77	22.54	22.71	127,355	+0.11(+0.49%)
May 06, 2013	22.81	22.84	22.60	22.60	157,635	+0.00(+0.00%)
May 03, 2013	23.29	23.67	22.60	22.60	415,961	-0.42(-1.82%)
May 02, 2013	22.69	23.20	22.55	23.02	380,482	+0.28(+1.23%)
May 01, 2013	22.11	22.86	22.11	22.74	303,473	+0.82(+3.74%)
Apr 30, 2013	21.62	22.35	21.45	21.92	513,522	+0.16(+0.74%)
Apr 29, 2013	21.70	22.00	21.55	21.76	409,155	+0.15(+0.69%)
Apr 26, 2013	21.50	21.65	21.43	21.61	475,439	-0.08(-0.37%)
Apr 25, 2013	21.75	22.00	21.54	21.69	670,170	+0.19(+0.88%)
Apr 24, 2013	21.50	21.87	21.47	21.50	458,043	-0.20(-0.92%)
Apr 23, 2013	21.34	21.78	21.30	21.70	1,164,791	+0.30(+1.40%)
Apr 22, 2013	21.51	21.87	21.29	21.40	737,915	-0.62(-2.82%)
Apr 19, 2013	22.20	22.38	22.02	22.02	476,688	-0.10(-0.45%)
Apr 18, 2013	22.41	22.67	22.11	22.12	217,498	-0.29(-1.29%)
Apr 17, 2013	22.71	23.11	22.39	22.41	1,148,195	-0.48(-2.10%)
Apr 16, 2013	22.33	22.89	22.09	22.89	837,869	+0.79(+3.57%)
Apr 15, 2013	21.60	22.85	21.60	22.10	815,659	+0.50(+2.31%)
Apr 12, 2013	22.40	22.45	21.15	21.60	2,097,291	-0.82(-3.66%)
Apr 11, 2013	22.54	22.56	22.05	22.42	63,250	-0.04(-0.18%)
Apr 10, 2013	22.65	22.70	22.46	22.46	258,446	-0.04(-0.18%)
Apr 09, 2013	23.00	23.00	22.50	22.50	33,530	-0.20(-0.88%)
Apr 08, 2013	23.12	23.12	22.70	22.70	10,201	-0.19(-0.83%)
Apr 05, 2013	23.12	23.12	22.83	22.89	165,268	-0.16(-0.67%)
Apr 04, 2013	23.26	23.26	23.00	23.05	51,911	-0.21(-0.92%)
Apr 03, 2013	23.29	23.50	23.02	23.26	20,244	-0.03(-0.13%)
Apr 02, 2013	22.75	23.75	22.75	23.29	12,941	+1.19(+5.38%)
Apr 01, 2013	21.89	22.33	21.89	22.10	5,125	+0.47(+2.17%)
Mar 28, 2013		21.63	21.63	21.63	0	-0.09(-0.41%)
Mar 27, 2013	21.55	22.36	21.55	21.72	39,022	+0.19(+0.88%)
Mar 26, 2013	21.87	22.15	21.53	21.53	18,458	-0.57(-2.58%)
Mar 25, 2013	22.50	22.50	21.75	22.10	46,466	-0.34(-1.52%)

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.