Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	24.19	24.43	24.09	24.28	257,627	-0.31(-1.25%)
Jan 30, 2014	24.63	24.75	24.38	24.58	191,142	+0.15(+0.63%)
Jan 29, 2014	24.26	24.66	24.11	24.43	206,566	+0.04(+0.17%)
Jan 28, 2014	24.44	24.70	24.32	24.39	219,816	+0.04(+0.17%)
Jan 27, 2014	24.81	25.13	24.35	24.35	208,684	-0.46(-1.86%)
Jan 24, 2014	25.57	25.85	24.60	24.81	604,289	-0.92(-3.59%)
Jan 23, 2014	25.81	25.95	25.52	25.73	554,970	-0.19(-0.75%)
Jan 22, 2014	25.58	26.02	25.58	25.93	471,994	+0.44(+1.72%)
Jan 21, 2014	25.41	25.56	25.33	25.49	213,524	+0.32(+1.26%)
Jan 17, 2014	25.01	25.18	25.18	25.18	424,921	+0.09(+0.36%)
Jan 16, 2014	24.77	25.22	24.75	25.09	725,760	+0.32(+1.31%)
Jan 15, 2014	24.02	24.79	24.02	24.76	336,739	+0.75(+3.10%)
Jan 14, 2014	23.84	24.22	23.67	24.02	234,853	+0.18(+0.75%)
Jan 13, 2014	24.17	24.34	23.77	23.84	229,446	-0.41(-1.70%)
Jan 10, 2014	23.81	24.31	23.70	24.25	186,168	+0.51(+2.15%)
Jan 09, 2014	23.62	23.88	23.42	23.74	206,182	+0.22(+0.93%)
Jan 08, 2014	23.42	23.90	23.26	23.52	522,740	+0.03(+0.14%)
Jan 07, 2014	23.28	23.59	23.25	23.49	332,844	+0.36(+1.54%)
Jan 06, 2014	23.68	23.73	23.09	23.13	158,339	-0.51(-2.16%)
Jan 03, 2014	23.66	23.88	23.51	23.64	90,993	+0.00(+0.00%)
Jan 02, 2014	23.68	23.94	23.51	23.64	92,229	-0.18(-0.75%)
Dec 31, 2013	23.87	23.82	23.82	23.82	118,232	-0.02(-0.10%)
Dec 30, 2013	23.96	24.15	23.79	23.85	158,305	-0.15(-0.61%)
Dec 27, 2013	24.04	24.05	23.81	23.99	164,852	+0.05(+0.20%)
Dec 26, 2013	23.98	24.13	23.80	23.94	188,484	-0.03(-0.14%)
Dec 24, 2013	23.90	24.07	23.90	23.98	69,918	+0.07(+0.30%)
Dec 23, 2013	23.76	23.98	23.55	23.90	129,431	+0.16(+0.68%)
Dec 20, 2013	23.62	23.91	23.50	23.74	527,847	+0.09(+0.38%)
Dec 19, 2013	23.84	24.08	23.59	23.65	129,143	-0.22(-0.92%)
Dec 18, 2013	23.31	23.93	23.31	23.87	192,109	+0.57(+2.43%)
Dec 17, 2013	23.59	23.85	23.30	23.30	207,765	-0.33(-1.41%)
Dec 16, 2013	23.41	23.71	23.24	23.64	224,807	+0.40(+1.71%)
Dec 13, 2013	23.35	23.42	23.06	23.24	124,015	-0.11(-0.45%)
Dec 12, 2013	23.47	23.60	23.28	23.34	141,338	-0.11(-0.45%)
Dec 11, 2013	23.56	23.71	23.41	23.45	207,958	-0.05(-0.21%)
Dec 10, 2013	23.53	23.81	23.44	23.50	419,466	-0.01(-0.03%)
Dec 09, 2013	23.53	23.54	23.20	23.51	173,067	+0.03(+0.14%)
Dec 06, 2013	23.30	23.59	23.25	23.47	0	+0.45(+1.94%)
Dec 05, 2013	23.24	23.24	22.83	23.03	0	-0.21(-0.90%)
Dec 04, 2013	23.11	23.47	22.82	23.24	0	+0.11(+0.49%)
Dec 03, 2013	23.15	23.34	22.92	23.12	393,855	-0.04(-0.17%)
Dec 02, 2013	23.25	23.43	23.00	23.16	183,954	-0.10(-0.45%)
Nov 29, 2013	23.19	23.41	23.07	23.27	0	+0.17(+0.73%)
Nov 27, 2013	23.15	23.37	22.97	23.10	0	+0.02(+0.10%)
Nov 26, 2013	23.04	23.19	22.91	23.08	0	+0.11(+0.49%)
Nov 25, 2013	22.95	23.15	22.90	22.96	69,959	+0.02(+0.07%)
Nov 22, 2013	22.74	23.20	22.65	22.95	0	+0.29(+1.28%)
Nov 21, 2013	22.69	22.89	22.59	22.66	170,680	+0.13(+0.57%)
Nov 20, 2013	22.82	22.93	22.49	22.53	0	-0.14(-0.60%)
Nov 19, 2013	23.08	23.38	22.64	22.67	129,585	-0.52(-2.23%)
Nov 18, 2013	22.86	23.29	22.84	23.18	0	+0.35(+1.55%)
Nov 15, 2013	22.60	22.83	22.49	22.83	0	+0.19(+0.85%)
Nov 14, 2013	22.57	22.76	22.45	22.63	100,900	+0.06(+0.29%)
Nov 13, 2013	22.30	22.57	22.22	22.57	0	+0.21(+0.92%)
Nov 12, 2013	22.12	22.44	22.00	22.36	0	+0.11(+0.49%)
Nov 11, 2013	22.37	22.37	22.06	22.25	113,406	-0.22(-0.97%)
Nov 08, 2013	21.67	22.47	21.56	22.47	0	+0.81(+3.72%)
Nov 07, 2013	22.08	22.23	21.60	21.67	209,125	-0.39(-1.75%)
Nov 06, 2013	22.25	22.25	21.96	22.05	177,369	+0.00(+0.00%)
Nov 05, 2013	22.21	22.40	22.03	22.05	179,790	-0.35(-1.55%)
Nov 04, 2013	22.57	22.57	22.13	22.40	236,758	-0.10(-0.43%)

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.