Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	22.06	22.20	21.85	22.03	1,262,437	-0.05(-0.22%)
Feb 27, 2014	21.92	22.10	21.91	22.08	588,149	+0.14(+0.64%)
Feb 26, 2014	21.95	22.05	21.86	21.94	1,218,465	+0.05(+0.22%)
Feb 25, 2014	22.00	22.00	21.85	21.89	2,440,705	-0.09(-0.40%)
Feb 24, 2014	21.93	22.07	21.87	21.98	12,997,496	+0.11(+0.50%)
Feb 21, 2014	22.03	22.05	21.87	21.87	898,585	-0.08(-0.37%)
Feb 20, 2014	21.85	21.98	21.75	21.95	1,236,617	+0.10(+0.45%)
Feb 19, 2014	21.94	22.00	21.82	21.85	2,237,177	-0.11(-0.51%)
Feb 18, 2014	21.94	22.01	21.87	21.96	3,397,793	+0.06(+0.25%)
Feb 14, 2014	21.82	21.91	21.91	21.91	603,274	+0.06(+0.27%)
Feb 13, 2014	21.50	21.86	21.50	21.85	1,138,793	+0.22(+1.01%)
Feb 12, 2014	21.62	21.68	21.60	21.63	769,631	+0.06(+0.26%)
Feb 11, 2014	21.39	21.62	21.36	21.58	2,246,584	+0.25(+1.16%)
Feb 10, 2014	21.22	21.34	21.20	21.33	18,967,762	+0.11(+0.51%)
Feb 07, 2014	21.04	21.22	20.98	21.22	934,026	+0.31(+1.46%)
Feb 06, 2014	20.72	20.91	20.72	20.91	1,481,808	+0.24(+1.15%)
Feb 05, 2014	20.60	20.76	20.46	20.68	2,956,358	+0.00(+0.01%)
Feb 04, 2014	20.66	20.75	20.58	20.67	2,322,990	+0.12(+0.58%)
Feb 03, 2014	21.00	21.11	20.52	20.56	15,618,544	-0.50(-2.36%)
Jan 31, 2014	20.86	21.11	20.84	21.05	3,233,324	+0.11(+0.51%)
Jan 30, 2014	20.89	21.01	20.82	20.95	1,357,479	+0.33(+1.59%)
Jan 29, 2014	20.66	20.77	20.56	20.62	1,634,419	-0.18(-0.87%)
Jan 28, 2014	20.72	20.82	20.65	20.80	2,426,848	-0.16(-0.79%)
Jan 27, 2014	21.18	21.21	20.85	20.97	976,755	-0.19(-0.88%)
Jan 24, 2014	21.53	21.53	21.15	21.15	1,387,221	-0.42(-1.95%)
Jan 23, 2014	21.54	21.58	21.43	21.57	1,216,492	-0.08(-0.35%)
Jan 22, 2014	21.63	21.69	21.59	21.65	614,130	-0.00(-0.02%)
Jan 21, 2014	21.66	21.68	21.49	21.65	916,105	+0.10(+0.48%)
Jan 17, 2014	21.66	21.55	21.55	21.55	672,644	-0.17(-0.77%)
Jan 16, 2014	21.69	21.75	21.67	21.72	710,810	-0.01(-0.04%)
Jan 15, 2014	21.45	21.76	21.54	21.73	961,981	+0.27(+1.26%)
Jan 14, 2014	21.11	21.45	21.11	21.45	4,054,091	+0.44(+2.09%)
Jan 13, 2014	21.21	21.35	20.95	21.02	1,210,702	-0.22(-1.04%)
Jan 10, 2014	21.25	21.28	21.13	21.24	668,829	+0.06(+0.30%)
Jan 09, 2014	21.40	21.40	21.11	21.17	698,708	-0.13(-0.60%)
Jan 08, 2014	21.27	21.36	21.24	21.30	758,007	+0.02(+0.09%)
Jan 07, 2014	21.16	21.31	21.14	21.28	1,090,580	+0.21(+0.98%)
Jan 06, 2014	21.12	21.16	21.00	21.08	877,303	-0.03(-0.13%)
Jan 03, 2014	21.20	21.23	21.09	21.10	962,926	-0.09(-0.45%)
Jan 02, 2014	21.30	21.34	21.15	21.20	1,431,399	-0.22(-1.03%)
Dec 31, 2013	21.29	21.42	21.42	21.42	687,096	+0.16(+0.75%)
Dec 30, 2013	21.25	21.29	21.21	21.26	513,216	-0.03(-0.13%)
Dec 27, 2013	21.37	21.39	21.28	21.29	743,741	-0.06(-0.28%)
Dec 26, 2013	21.34	21.37	21.30	21.35	487,479	+0.07(+0.31%)
Dec 24, 2013	21.24	21.29	21.22	21.28	347,120	+0.06(+0.29%)
Dec 23, 2013	21.15	21.23	21.08	21.22	906,678	+0.24(+1.13%)
Dec 20, 2013	20.81	21.00	20.81	20.98	950,749	+0.22(+1.07%)
Dec 19, 2013	20.75	20.81	20.73	20.76	784,551	-0.03(-0.13%)
Dec 18, 2013	20.62	20.79	20.33	20.79	871,365	+0.14(+0.67%)
Dec 17, 2013	20.63	20.70	20.61	20.65	1,156,560	+0.03(+0.13%)
Dec 16, 2013	20.52	20.66	20.51	20.62	491,836	+0.21(+1.03%)
Dec 13, 2013	20.57	20.57	20.40	20.41	496,241	-0.05(-0.25%)
Dec 12, 2013	20.57	20.60	20.46	20.46	429,424	-0.10(-0.51%)
Dec 11, 2013	20.85	20.87	20.54	20.57	1,576,984	-0.26(-1.25%)
Dec 10, 2013	20.83	20.87	20.77	20.83	693,742	-0.04(-0.17%)
Dec 09, 2013	20.83	20.91	20.79	20.86	523,073	+0.09(+0.45%)
Dec 06, 2013	20.81	20.82	20.71	20.77	531,515	+0.12(+0.56%)
Dec 05, 2013	20.71	20.74	20.61	20.65	515,899	-0.03(-0.16%)
Dec 04, 2013	20.53	20.74	20.53	20.69	312,311	+0.09(+0.45%)
Dec 03, 2013	20.51	20.63	20.51	20.60	424,436	+0.07(+0.33%)

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.