Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	22.18	22.88	22.00	22.70	1,168,909	+0.02(+0.09%)
Jan 30, 2014	21.89	22.93	21.79	22.68	597,523	+0.90(+4.13%)
Jan 29, 2014	21.90	22.00	21.51	21.78	819,778	-0.11(-0.50%)
Jan 28, 2014	21.41	21.95	21.21	21.89	924,982	+0.59(+2.77%)
Jan 27, 2014	21.60	21.74	21.14	21.30	829,184	-0.30(-1.39%)
Jan 24, 2014	22.52	22.56	21.54	21.60	688,717	-0.97(-4.30%)
Jan 23, 2014	22.37	22.60	22.12	22.57	614,162	+0.18(+0.80%)
Jan 22, 2014	22.66	22.66	22.33	22.39	648,029	-0.29(-1.28%)
Jan 21, 2014	22.62	22.75	22.02	22.68	864,115	+0.07(+0.31%)
Jan 17, 2014	22.85	22.61	22.61	22.61	367,400	-0.19(-0.83%)
Jan 16, 2014	22.86	22.99	22.64	22.80	427,211	-0.10(-0.44%)
Jan 15, 2014	22.84	23.10	22.75	22.90	1,017,085	+0.06(+0.26%)
Jan 14, 2014	22.96	23.00	22.64	22.84	704,245	-0.01(-0.04%)
Jan 13, 2014	22.71	23.16	22.71	22.85	1,022,644	+0.02(+0.09%)
Jan 10, 2014	22.86	23.05	22.76	22.83	1,000,319	-0.08(-0.35%)
Jan 09, 2014	22.89	23.27	22.52	22.91	1,645,478	+0.02(+0.09%)
Jan 08, 2014	23.62	23.90	22.36	22.89	2,273,061	-1.55(-6.34%)
Jan 07, 2014	24.16	24.58	23.88	24.44	485,095	+0.22(+0.91%)
Jan 06, 2014	24.69	24.77	23.91	24.22	633,992	-0.37(-1.50%)
Jan 03, 2014	24.56	24.84	24.44	24.59	363,802	+0.02(+0.08%)
Jan 02, 2014	24.67	24.90	24.35	24.57	363,417	-0.05(-0.20%)
Dec 31, 2013	24.70	24.62	24.62	24.62	619,200	-0.01(-0.04%)
Dec 30, 2013	24.61	24.80	24.51	24.63	501,079	-0.06(-0.24%)
Dec 27, 2013	25.14	25.39	24.44	24.69	361,136	-0.36(-1.44%)
Dec 26, 2013	24.74	25.20	24.60	25.05	505,888	+0.32(+1.29%)
Dec 24, 2013	24.91	25.11	24.44	24.73	1,014,409	-0.28(-1.12%)
Dec 23, 2013	24.98	25.14	24.79	25.01	556,169	+0.11(+0.44%)
Dec 20, 2013	24.79	25.10	24.60	24.90	1,406,581	+0.23(+0.93%)
Dec 19, 2013	24.94	25.24	24.50	24.67	641,468	-0.27(-1.08%)
Dec 18, 2013	24.27	24.99	24.03	24.94	1,238,519	+0.75(+3.10%)
Dec 17, 2013	24.40	24.59	24.07	24.19	662,179	-0.27(-1.10%)
Dec 16, 2013	24.73	24.90	24.30	24.46	636,808	-0.12(-0.49%)
Dec 13, 2013	24.28	24.69	24.15	24.58	731,222	+0.40(+1.65%)
Dec 12, 2013	24.17	24.71	24.00	24.18	949,965	-0.06(-0.25%)
Dec 11, 2013	24.94	25.06	24.20	24.24	1,110,898	-0.70(-2.81%)
Dec 10, 2013	25.36	25.36	24.50	24.94	1,544,856	-0.54(-2.12%)
Dec 09, 2013	25.58	26.06	25.15	25.48	1,610,897	-0.28(-1.09%)
Dec 06, 2013	25.77	26.05	25.58	25.76	0	+0.15(+0.59%)
Dec 05, 2013	25.56	25.62	25.11	25.61	0	-0.02(-0.08%)
Dec 04, 2013	25.39	26.13	25.16	25.63	0	+0.49(+1.95%)
Dec 03, 2013	25.32	25.55	25.06	25.14	1,065,868	-0.27(-1.06%)
Dec 02, 2013	25.88	26.00	25.26	25.41	794,323	-0.34(-1.32%)
Nov 29, 2013	25.82	26.16	25.55	25.75	0	+0.14(+0.55%)
Nov 27, 2013	25.33	25.82	25.22	25.61	0	+0.28(+1.11%)
Nov 26, 2013	25.47	25.50	24.92	25.33	0	-0.06(-0.24%)
Nov 25, 2013	24.70	25.47	24.60	25.39	842,553	+0.79(+3.21%)
Nov 22, 2013	24.57	24.85	24.34	24.60	0	+0.12(+0.49%)
Nov 21, 2013	23.66	24.75	23.47	24.48	941,113	+1.00(+4.26%)
Nov 20, 2013	24.31	24.38	23.40	23.48	0	-0.47(-1.96%)
Nov 19, 2013	23.43	24.22	23.39	23.95	660,310	+0.59(+2.53%)
Nov 18, 2013	23.44	24.39	23.31	23.36	0	+0.12(+0.52%)
Nov 15, 2013	21.57	23.39	21.57	23.24	0	+1.74(+8.09%)
Nov 14, 2013	21.71	22.07	21.48	21.50	713,884	-0.21(-0.97%)
Nov 13, 2013	21.13	21.88	21.10	21.71	483,825	+0.49(+2.31%)
Nov 12, 2013	21.33	21.47	20.89	21.22	0	-0.07(-0.33%)
Nov 11, 2013	21.20	21.81	20.93	21.29	0	+0.13(+0.61%)
Nov 08, 2013	20.51	21.20	20.51	21.16	0	+0.65(+3.17%)
Nov 07, 2013	20.77	20.80	20.08	20.51	539,285	-0.21(-1.01%)
Nov 06, 2013	21.99	21.99	20.71	20.72	557,013	-0.61(-2.86%)
Nov 05, 2013	20.87	22.04	20.87	21.33	914,054	+0.51(+2.45%)
Nov 04, 2013	20.43	20.94	20.29	20.82	575,376	+0.50(+2.46%)

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.