Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	24.15	24.48	23.94	24.30	465,617	-0.07(-0.29%)
Jan 30, 2014	24.52	24.66	24.12	24.37	581,219	-0.09(-0.37%)
Jan 29, 2014	24.40	24.70	24.25	24.46	531,818	-0.26(-1.05%)
Jan 28, 2014	24.63	24.97	24.40	24.72	741,557	+0.20(+0.82%)
Jan 27, 2014	24.79	24.86	24.36	24.52	573,911	-0.36(-1.45%)
Jan 24, 2014	24.88	24.99	24.69	24.88	780,051	-0.11(-0.44%)
Jan 23, 2014	24.59	25.00	24.58	24.99	733,218	+0.09(+0.36%)
Jan 22, 2014	24.93	25.00	24.81	24.90	613,724	+0.08(+0.32%)
Jan 21, 2014	23.86	24.88	23.86	24.82	1,075,969	+0.81(+3.37%)
Jan 17, 2014	23.41	24.01	24.01	24.01	501,700	+0.50(+2.13%)
Jan 16, 2014	23.52	23.62	23.36	23.51	383,095	-0.15(-0.63%)
Jan 15, 2014	23.51	23.79	23.42	23.66	465,324	+0.08(+0.34%)
Jan 14, 2014	23.26	23.70	23.23	23.58	479,141	+0.22(+0.94%)
Jan 13, 2014	23.50	23.57	22.68	23.36	734,873	-0.28(-1.18%)
Jan 10, 2014	23.52	23.83	23.43	23.64	435,853	+0.00(+0.00%)
Jan 09, 2014	24.07	24.07	23.51	23.64	414,258	-0.52(-2.15%)
Jan 08, 2014	24.31	24.54	23.91	24.16	488,734	-0.43(-1.75%)
Jan 07, 2014	24.51	24.65	24.23	24.59	376,007	-0.10(-0.41%)
Jan 06, 2014	24.83	25.00	24.29	24.69	521,984	-0.15(-0.60%)
Jan 03, 2014	24.55	24.94	24.40	24.84	411,274	+0.14(+0.57%)
Jan 02, 2014	24.90	24.95	24.02	24.70	471,374	-0.30(-1.20%)
Dec 31, 2013	24.58	25.00	25.00	25.00	614,000	+0.32(+1.30%)
Dec 30, 2013	24.69	24.95	24.41	24.68	681,523	-0.13(-0.52%)
Dec 27, 2013	24.76	24.87	24.32	24.81	439,061	+0.01(+0.04%)
Dec 26, 2013	25.05	25.09	24.75	24.80	303,746	-0.25(-1.00%)
Dec 24, 2013	24.75	25.14	24.75	25.05	470,651	-0.02(-0.08%)
Dec 23, 2013	24.92	25.35	24.83	25.07	1,210,809	+0.02(+0.08%)
Dec 20, 2013	24.16	25.05	24.07	25.05	8,906,065	+0.93(+3.86%)
Dec 19, 2013	24.11	24.74	23.81	24.12	1,693,495	-0.38(-1.55%)
Dec 18, 2013	23.40	24.85	23.27	24.50	1,876,767	+0.70(+2.94%)
Dec 17, 2013	23.49	24.22	23.01	23.80	1,520,049	+0.14(+0.59%)
Dec 16, 2013	23.23	26.39	22.99	23.66	1,681,080	+0.85(+3.73%)
Dec 13, 2013	22.90	23.07	22.75	22.81	512,578	-0.14(-0.61%)
Dec 12, 2013	22.81	23.17	22.75	22.95	715,026	+0.07(+0.31%)
Dec 11, 2013	22.86	23.43	22.76	22.88	671,048	-0.10(-0.44%)
Dec 10, 2013	22.67	23.00	22.61	22.98	756,664	+0.26(+1.14%)
Dec 09, 2013	22.75	23.00	22.55	22.72	1,048,552	-0.03(-0.13%)
Dec 06, 2013	22.75	22.94	22.68	22.75	553,450	-0.05(-0.22%)
Dec 05, 2013	22.60	22.90	22.57	22.80	732,509	+0.11(+0.48%)
Dec 04, 2013	22.77	22.98	22.69	22.69	588,160	-0.25(-1.09%)
Dec 03, 2013	22.85	23.09	22.67	22.94	822,870	-0.10(-0.43%)
Dec 02, 2013	23.00	23.17	22.71	23.04	876,442	-0.06(-0.26%)
Nov 29, 2013	23.05	23.21	23.00	23.10	249,810	-0.11(-0.47%)
Nov 27, 2013	22.95	23.42	22.95	23.21	552,819	+0.25(+1.09%)
Nov 26, 2013	22.98	23.18	22.75	22.96	726,105	-0.13(-0.56%)
Nov 25, 2013	23.01	23.20	22.90	23.09	595,800	-0.01(-0.04%)
Nov 22, 2013	23.17	23.27	22.83	23.10	899,866	-0.22(-0.94%)
Nov 21, 2013	22.97	23.49	22.97	23.32	576,727	+0.31(+1.35%)
Nov 20, 2013	23.06	23.17	22.92	23.01	905,463	-0.15(-0.65%)
Nov 19, 2013	22.81	23.35	22.81	23.16	617,572	+0.06(+0.26%)
Nov 18, 2013	23.50	23.74	23.00	23.10	646,474	-1.30(-5.33%)
Nov 15, 2013	22.77	24.40	22.77	24.40	647,688	+1.40(+6.09%)
Nov 14, 2013	23.31	23.40	22.58	23.00	766,450	-0.80(-3.36%)
Nov 12, 2013	23.52	24.50	23.50	23.80	630,959	-0.14(-0.58%)
Nov 11, 2013	22.45	23.99	22.45	23.94	813,410	+1.44(+6.40%)
Nov 08, 2013	22.31	22.56	22.29	22.50	1,089,128	+0.01(+0.04%)
Nov 07, 2013	22.36	22.56	22.07	22.49	801,723	-0.01(-0.04%)
Nov 06, 2013	22.01	22.55	22.01	22.50	945,478	+0.34(+1.53%)
Nov 05, 2013	22.28	22.45	21.98	22.16	964,304	-0.21(-0.94%)
Nov 04, 2013	22.45	22.56	22.12	22.37	820,040	-0.20(-0.89%)

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.