Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	22.03	23.22	22.00	22.69	96,795	+0.45(+2.02%)
Jan 30, 2014	22.35	22.75	22.21	22.24	79,578	-0.04(-0.18%)
Jan 29, 2014	23.17	23.17	22.06	22.28	53,862	-1.01(-4.34%)
Jan 28, 2014	22.99	23.55	22.35	23.29	118,145	+0.26(+1.13%)
Jan 27, 2014	23.90	23.90	22.88	23.03	83,559	-0.75(-3.15%)
Jan 24, 2014	24.42	24.70	23.73	23.78	137,926	-0.82(-3.33%)
Jan 23, 2014	24.65	24.69	23.97	24.60	123,911	-0.23(-0.93%)
Jan 22, 2014	25.04	25.09	24.46	24.83	58,775	-0.05(-0.20%)
Jan 21, 2014	24.82	25.15	24.11	24.88	108,583	+0.07(+0.28%)
Jan 17, 2014	25.13	24.81	24.81	24.81	71,800	-0.23(-0.92%)
Jan 16, 2014	25.11	25.25	24.40	25.04	62,368	+0.10(+0.40%)
Jan 15, 2014	25.38	25.69	24.38	24.94	190,609	-0.48(-1.89%)
Jan 14, 2014	25.88	25.94	25.14	25.42	75,177	-0.29(-1.13%)
Jan 13, 2014	25.64	25.74	25.18	25.71	45,729	+0.03(+0.12%)
Jan 10, 2014	26.00	26.03	25.58	25.68	35,254	-0.32(-1.23%)
Jan 09, 2014	26.06	26.30	25.68	26.00	50,107	+0.10(+0.39%)
Jan 08, 2014	26.00	26.16	25.82	25.90	53,257	-0.04(-0.15%)
Jan 07, 2014	24.54	26.10	24.50	25.94	104,110	+1.44(+5.88%)
Jan 06, 2014	24.71	24.86	24.25	24.50	220,036	-0.07(-0.28%)
Jan 03, 2014	24.65	24.83	24.51	24.57	96,997	-0.12(-0.49%)
Jan 02, 2014	24.84	24.86	24.37	24.69	177,344	-0.09(-0.36%)
Dec 31, 2013	23.70	24.78	24.78	24.78	112,000	+1.11(+4.69%)
Dec 30, 2013	23.90	24.12	23.58	23.67	82,372	-0.37(-1.54%)
Dec 27, 2013	24.46	25.36	23.37	24.04	160,940	-0.22(-0.91%)
Dec 26, 2013	23.47	24.50	23.28	24.26	137,688	+0.82(+3.50%)
Dec 24, 2013	22.90	23.53	22.69	23.44	51,174	+0.50(+2.18%)
Dec 23, 2013	21.75	22.96	21.75	22.94	136,465	+1.14(+5.23%)
Dec 20, 2013	21.60	21.88	21.26	21.80	2,031,878	+0.85(+4.06%)
Dec 19, 2013	20.75	21.50	20.75	20.95	192,926	+0.35(+1.70%)
Dec 18, 2013	20.48	21.06	20.13	20.60	282,789	-0.20(-0.96%)
Dec 17, 2013	20.70	21.50	20.21	20.80	441,955	+0.05(+0.24%)
Dec 16, 2013	20.91	21.16	20.65	20.75	151,995	-0.08(-0.38%)
Dec 13, 2013	21.11	21.34	20.52	20.83	197,671	-0.17(-0.81%)
Dec 12, 2013	21.34	21.34	20.80	21.00	248,774	-0.32(-1.50%)
Dec 11, 2013	21.10	21.40	21.10	21.32	189,097	+0.21(+0.99%)
Dec 10, 2013	20.84	21.40	20.84	21.11	90,824	+0.13(+0.62%)
Dec 09, 2013	21.00	21.10	20.81	20.98	114,100	+0.06(+0.29%)
Dec 06, 2013	20.54	21.00	20.54	20.92	120,540	+0.42(+2.05%)
Dec 05, 2013	20.29	20.75	20.18	20.50	42,419	+0.03(+0.15%)
Dec 04, 2013	20.53	20.94	20.47	20.47	14,314	-0.03(-0.15%)
Dec 03, 2013	20.49	20.61	20.42	20.50	41,649	+0.07(+0.34%)
Dec 02, 2013	20.79	20.91	20.42	20.43	32,260	-0.39(-1.87%)
Nov 29, 2013	20.59	20.93	20.59	20.82	7,837	+0.35(+1.71%)
Nov 27, 2013	20.42	20.65	20.42	20.47	10,833	+0.03(+0.15%)
Nov 26, 2013	20.34	20.65	20.34	20.44	9,433	-0.13(-0.63%)
Nov 25, 2013	20.52	20.76	20.11	20.57	19,176	+0.05(+0.24%)
Nov 22, 2013	20.67	20.79	20.41	20.52	28,315	-0.02(-0.10%)
Nov 21, 2013	20.34	20.65	20.32	20.54	23,676	+0.35(+1.73%)
Nov 20, 2013	20.38	20.42	20.03	20.19	7,567	-0.16(-0.79%)
Nov 19, 2013	20.51	20.53	19.95	20.35	28,965	-0.05(-0.25%)
Nov 18, 2013	19.93	20.50	19.85	20.40	25,040	+0.47(+2.36%)
Nov 15, 2013	19.99	20.02	19.77	19.93	162,038	-0.07(-0.35%)
Nov 14, 2013	20.00	20.24	20.00	20.00	43,632	+0.25(+1.27%)
Nov 12, 2013	20.38	20.38	19.62	19.75	12,262	-0.46(-2.28%)
Nov 11, 2013	19.62	20.47	19.06	20.21	119,929	+0.49(+2.48%)
Nov 08, 2013	20.05	20.05	19.50	19.72	63,864	-0.30(-1.50%)
Nov 07, 2013	21.00	21.09	19.45	20.02	77,139	-1.08(-5.12%)
Nov 06, 2013	21.55	21.95	21.00	21.10	69,378	-0.45(-2.09%)
Nov 05, 2013	21.98	22.30	21.55	21.55	107,120	-0.25(-1.15%)
Nov 04, 2013	21.70	21.80	21.25	21.80	385,778	+0.37(+1.73%)
Nov 01, 2013	21.44	21.79	21.22	21.43	40,742	-0.05(-0.23%)
Oct 31, 2013	21.44	21.64	21.44	21.48	30,923	-0.01(-0.05%)
Oct 30, 2013	21.79	21.99	21.49	21.49	36,885	-0.36(-1.65%)
Oct 29, 2013	22.11	22.11	21.76	21.85	28,310	-0.09(-0.41%)
Oct 28, 2013	21.50	22.00	21.41	21.94	215,549	+0.50(+2.33%)
Oct 25, 2013	21.53	21.54	21.35	21.44	24,943	-0.06(-0.28%)
Oct 24, 2013	21.32	21.58	21.32	21.50	26,313	-0.05(-0.23%)
Oct 23, 2013	21.40	21.62	21.40	21.55	35,875	-0.05(-0.23%)
Oct 22, 2013	21.49	21.65	21.21	21.60	67,238	+0.22(+1.03%)
Oct 21, 2013	21.46	21.52	21.31	21.38	46,449	-0.12(-0.56%)
Oct 18, 2013	21.69	21.69	21.45	21.50	29,799	-0.02(-0.09%)
Oct 17, 2013	21.50	21.58	21.48	21.52	91,551	+0.02(+0.09%)
Oct 16, 2013	21.80	21.96	21.35	21.50	71,629	-0.26(-1.19%)
Oct 15, 2013	22.00	22.00	21.30	21.76	76,174	+0.16(+0.74%)
Oct 14, 2013	21.70	21.85	21.35	21.60	139,337	-0.20(-0.92%)
Oct 11, 2013	21.37	21.99	21.10	21.80	245,253	+0.61(+2.88%)
Oct 10, 2013	21.12	21.63	20.99	21.19	507,213	+0.19(+0.90%)

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.