Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	21.83	22.09	21.54	21.57	99,518	-0.56(-2.54%)
Jan 30, 2014	21.97	22.26	21.64	22.13	70,617	+0.36(+1.67%)
Jan 29, 2014	22.13	22.26	21.70	21.77	106,317	-0.50(-2.23%)
Jan 28, 2014	22.40	22.40	21.97	22.26	109,363	-0.03(-0.15%)
Jan 27, 2014	22.63	22.68	22.26	22.30	70,085	-0.20(-0.88%)
Jan 24, 2014	22.86	22.99	22.33	22.50	90,963	-0.59(-2.58%)
Jan 23, 2014	22.96	23.22	22.66	23.09	115,955	+0.03(+0.14%)
Jan 22, 2014	23.02	23.26	22.79	23.06	74,211	+0.10(+0.43%)
Jan 21, 2014	23.35	23.44	22.89	22.96	102,111	-0.07(-0.29%)
Jan 17, 2014	23.06	23.02	23.02	23.02	51,767	+0.07(+0.29%)
Jan 16, 2014	23.25	23.25	22.79	22.96	44,285	-0.26(-1.14%)
Jan 15, 2014	23.09	23.45	22.87	23.22	130,347	+0.13(+0.57%)
Jan 14, 2014	23.09	23.22	22.89	23.09	62,123	+0.03(+0.14%)
Jan 13, 2014	23.29	23.32	22.86	23.06	85,051	-0.26(-1.13%)
Jan 10, 2014	23.62	23.73	23.16	23.32	75,476	-0.23(-0.98%)
Jan 09, 2014	23.49	23.68	23.19	23.55	64,681	+0.23(+0.99%)
Jan 08, 2014	23.39	23.60	23.19	23.32	66,638	-0.13(-0.56%)
Jan 07, 2014	23.25	23.68	23.24	23.45	55,199	+0.20(+0.85%)
Jan 06, 2014	23.59	23.88	23.19	23.25	92,712	-0.30(-1.26%)
Jan 03, 2014	23.68	24.08	23.45	23.55	45,709	+0.00(+0.00%)
Jan 02, 2014	23.72	24.21	23.22	23.55	91,003	-0.17(-0.70%)
Dec 31, 2013	23.95	23.72	23.72	23.72	73,322	-0.26(-1.10%)
Dec 30, 2013	24.18	24.28	23.82	23.98	35,057	-0.30(-1.22%)
Dec 27, 2013	24.68	24.74	23.95	24.28	56,484	-0.26(-1.08%)
Dec 26, 2013	24.41	24.68	24.20	24.54	94,495	+0.20(+0.81%)
Dec 24, 2013	24.25	24.61	24.01	24.34	31,480	+0.03(+0.14%)
Dec 23, 2013	24.08	24.31	23.95	24.31	65,327	+0.40(+1.66%)
Dec 20, 2013	23.45	24.05	23.16	23.92	238,955	+0.59(+2.55%)
Dec 19, 2013	23.35	23.65	23.29	23.32	89,900	-0.10(-0.42%)
Dec 18, 2013	23.25	23.52	23.02	23.42	120,250	+0.26(+1.14%)
Dec 17, 2013	23.35	23.35	22.67	23.16	62,709	-0.20(-0.85%)
Dec 16, 2013	23.09	23.37	22.26	23.35	100,096	+0.33(+1.43%)
Dec 13, 2013	22.96	23.19	22.76	23.02	78,384	+0.03(+0.14%)
Dec 12, 2013	23.02	23.28	22.92	22.99	108,305	+0.07(+0.29%)
Dec 11, 2013	23.55	23.55	22.83	22.92	200,344	-0.53(-2.25%)
Dec 10, 2013	23.65	23.65	23.12	23.45	141,441	-0.17(-0.70%)
Dec 09, 2013	23.95	23.95	23.49	23.62	63,929	-0.23(-0.97%)
Dec 06, 2013	23.75	24.01	23.75	23.85	0	+0.26(+1.12%)
Dec 05, 2013	23.65	23.78	23.52	23.59	0	-0.07(-0.28%)
Dec 04, 2013	23.49	23.85	23.12	23.65	0	+0.15(+0.64%)
Dec 03, 2013	24.22	24.42	23.43	23.50	0	-0.82(-3.36%)
Dec 02, 2013	24.88	25.01	24.29	24.32	130,295	-0.56(-2.24%)
Nov 29, 2013	24.94	25.10	24.65	24.88	0	+0.00(+0.00%)
Nov 27, 2013	24.52	24.88	24.38	24.88	0	+0.33(+1.33%)
Nov 26, 2013	24.48	24.55	24.22	24.55	0	+0.16(+0.67%)
Nov 25, 2013	24.12	24.55	23.93	24.38	86,470	+0.39(+1.64%)
Nov 22, 2013	23.89	24.55	23.57	23.99	0	+0.16(+0.69%)
Nov 21, 2013	23.27	23.96	23.14	23.83	116,688	+0.65(+2.82%)
Nov 20, 2013	23.07	23.24	22.78	23.17	0	+0.10(+0.43%)
Nov 19, 2013	22.91	23.17	22.78	23.07	113,083	+0.23(+1.00%)
Nov 18, 2013	22.39	23.07	22.29	22.85	0	+0.49(+2.20%)
Nov 15, 2013	22.39	22.47	22.16	22.35	0	-0.07(-0.29%)
Nov 14, 2013	22.19	22.45	22.13	22.42	68,608	+0.16(+0.74%)
Nov 13, 2013	22.19	22.26	21.86	22.26	0	+0.03(+0.15%)
Nov 12, 2013	22.16	22.22	21.96	22.22	0	+0.07(+0.30%)
Nov 11, 2013	22.16	22.29	22.03	22.16	0	-0.10(-0.44%)
Nov 08, 2013	21.67	22.52	21.67	22.26	0	+0.59(+2.72%)
Nov 07, 2013	21.90	22.13	21.60	21.67	89,538	-0.23(-1.05%)
Nov 06, 2013	21.93	22.03	21.73	21.90	43,932	+0.13(+0.60%)
Nov 05, 2013	21.80	21.90	21.57	21.77	56,337	-0.07(-0.30%)
Nov 04, 2013	21.70	22.03	21.59	21.83	121,496	+0.20(+0.91%)

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.