Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	24.03	24.35	23.98	24.26	2,847,893	-0.02(-0.09%)
Jan 30, 2014	24.21	24.35	24.10	24.28	2,397,283	+0.21(+0.86%)
Jan 29, 2014	24.14	24.37	23.98	24.07	1,113,752	-0.27(-1.13%)
Jan 28, 2014	24.10	24.39	24.01	24.35	3,656,759	+0.37(+1.53%)
Jan 27, 2014	24.19	24.35	23.85	23.98	1,980,176	-0.27(-1.13%)
Jan 24, 2014	24.37	24.66	24.23	24.26	1,609,191	-0.41(-1.67%)
Jan 23, 2014	24.42	24.68	24.35	24.67	1,858,063	+0.21(+0.84%)
Jan 22, 2014	24.30	24.60	24.23	24.46	2,165,013	+0.30(+1.23%)
Jan 21, 2014	23.91	24.23	23.89	24.17	1,570,380	+0.25(+1.05%)
Jan 17, 2014	23.91	23.91	23.91	23.91	1,450,081	-0.07(-0.29%)
Jan 16, 2014	23.89	24.10	23.78	23.98	1,717,731	+0.02(+0.10%)
Jan 15, 2014	23.91	24.30	23.91	23.96	3,019,621	+0.05(+0.19%)
Jan 14, 2014	23.34	24.07	23.25	23.91	3,807,571	+0.55(+2.35%)
Jan 13, 2014	23.41	23.57	23.25	23.36	2,370,959	-0.07(-0.29%)
Jan 10, 2014	22.88	23.62	22.84	23.43	4,041,444	+0.55(+2.40%)
Jan 09, 2014	22.70	22.95	22.40	22.88	1,474,727	+0.25(+1.11%)
Jan 08, 2014	22.66	22.68	22.34	22.63	917,934	-0.02(-0.10%)
Jan 07, 2014	22.43	22.77	22.34	22.66	1,915,882	+0.16(+0.71%)
Jan 06, 2014	22.47	22.54	22.24	22.50	1,378,517	+0.00(+0.00%)
Jan 03, 2014	22.52	22.59	22.36	22.50	983,835	-0.02(-0.10%)
Jan 02, 2014	22.54	22.59	22.31	22.52	697,168	+0.02(+0.10%)
Dec 31, 2013	22.22	22.50	22.50	22.50	900,183	+0.14(+0.61%)
Dec 30, 2013	22.15	22.47	22.15	22.36	613,114	+0.14(+0.62%)
Dec 27, 2013	22.24	22.27	22.01	22.22	1,007,682	-0.03(-0.14%)
Dec 26, 2013	22.09	22.36	22.09	22.25	587,608	+0.02(+0.10%)
Dec 24, 2013	21.64	22.27	21.46	22.23	1,997,988	+0.11(+0.51%)
Dec 23, 2013	22.14	22.36	22.07	22.12	1,036,084	-0.04(-0.20%)
Dec 20, 2013	22.09	22.27	22.07	22.16	1,312,017	+0.02(+0.10%)
Dec 19, 2013	22.41	22.44	22.03	22.14	1,226,505	-0.38(-1.70%)
Dec 18, 2013	22.34	22.63	22.03	22.52	1,703,623	+0.22(+1.01%)
Dec 17, 2013	22.07	22.39	22.03	22.30	736,886	+0.16(+0.71%)
Dec 16, 2013	22.16	22.23	21.98	22.14	764,671	+0.05(+0.20%)
Dec 13, 2013	21.69	22.14	21.58	22.09	897,723	+0.38(+1.76%)
Dec 12, 2013	21.67	21.76	21.42	21.71	1,430,809	-0.07(-0.31%)
Dec 11, 2013	21.98	22.16	21.63	21.78	1,305,864	-0.45(-2.02%)
Dec 10, 2013	22.14	22.43	22.12	22.23	768,877	-0.02(-0.10%)
Dec 09, 2013	21.87	22.27	21.87	22.25	820,105	+0.31(+1.44%)
Dec 06, 2013	22.12	22.12	21.80	21.94	995,055	+0.09(+0.41%)
Dec 05, 2013	21.89	22.09	21.76	21.85	1,169,540	-0.27(-1.22%)
Dec 04, 2013	22.03	22.23	21.80	22.12	1,092,582	+0.00(+0.00%)
Dec 03, 2013	22.25	22.34	22.09	22.12	1,946,730	-0.27(-1.21%)
Dec 02, 2013	22.39	22.47	22.21	22.39	1,547,273	+0.05(+0.20%)
Nov 29, 2013	22.45	22.50	22.32	22.34	365,246	-0.11(-0.50%)
Nov 27, 2013	22.32	22.48	22.18	22.45	724,246	+0.02(+0.10%)
Nov 26, 2013	22.36	22.68	22.30	22.43	1,763,992	-0.02(-0.10%)
Nov 25, 2013	22.36	22.48	22.14	22.45	1,026,270	+0.07(+0.30%)
Nov 22, 2013	22.18	22.48	22.12	22.39	1,062,334	+0.02(+0.10%)
Nov 21, 2013	22.14	22.45	22.05	22.36	1,369,409	+0.18(+0.81%)
Nov 20, 2013	22.23	22.52	22.09	22.18	1,308,138	-0.07(-0.30%)
Nov 19, 2013	22.50	22.50	22.09	22.25	1,028,433	-0.23(-1.00%)
Nov 18, 2013	23.02	23.06	22.36	22.48	1,281,973	-0.45(-1.96%)
Nov 15, 2013	22.86	23.17	22.84	22.93	910,501	-0.02(-0.10%)
Nov 14, 2013	22.61	23.05	22.57	22.95	1,139,149	+0.38(+1.69%)
Nov 12, 2013	22.36	22.84	22.27	22.57	1,708,829	-0.11(-0.50%)
Nov 11, 2013	22.25	22.76	22.18	22.68	1,581,224	+0.22(+1.00%)
Nov 08, 2013	22.54	22.68	21.80	22.45	3,405,492	-0.52(-2.25%)
Nov 07, 2013	23.08	23.17	22.84	22.97	3,550,780	-0.16(-0.68%)
Nov 06, 2013	23.22	23.42	22.97	23.13	1,831,879	-0.07(-0.29%)
Nov 05, 2013	23.24	23.35	23.15	23.20	3,143,796	-0.20(-0.87%)
Nov 04, 2013	23.13	23.44	23.11	23.40	2,041,244	+0.29(+1.27%)

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.