Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	25.36	25.75	25.35	25.39	2,307,252	-0.26(-1.01%)
Jan 30, 2014	25.72	25.76	25.31	25.65	2,221,009	+0.35(+1.39%)
Jan 29, 2014	25.14	25.41	24.85	25.30	5,291,104	+0.08(+0.30%)
Jan 28, 2014	24.77	25.27	24.36	25.22	7,701,006	-0.28(-1.09%)
Jan 27, 2014	26.00	26.15	25.37	25.50	3,521,764	-0.33(-1.27%)
Jan 24, 2014	26.25	26.31	25.73	25.83	3,577,502	-0.55(-2.10%)
Jan 23, 2014	26.48	26.58	26.04	26.38	3,697,033	-0.13(-0.51%)
Jan 22, 2014	26.33	26.60	26.29	26.52	4,775,812	+0.31(+1.18%)
Jan 21, 2014	25.69	26.29	25.65	26.21	8,272,965	+0.58(+2.26%)
Jan 17, 2014	26.48	25.63	25.63	25.63	16,270,261	+1.60(+6.67%)
Jan 16, 2014	24.43	24.47	23.82	24.02	7,202,796	-0.41(-1.68%)
Jan 15, 2014	24.27	24.59	24.26	24.43	3,326,595	+0.16(+0.66%)
Jan 14, 2014	24.04	24.48	24.01	24.27	2,969,555	+0.40(+1.69%)
Jan 13, 2014	23.82	24.52	23.62	23.87	5,847,992	+0.58(+2.49%)
Jan 10, 2014	23.22	23.37	23.00	23.29	2,330,839	+0.03(+0.11%)
Jan 09, 2014	23.55	23.55	23.11	23.27	3,478,894	-0.17(-0.72%)
Jan 08, 2014	23.46	23.54	23.30	23.44	3,254,578	+0.11(+0.47%)
Jan 07, 2014	23.21	23.50	23.18	23.33	2,142,014	+0.13(+0.58%)
Jan 06, 2014	23.39	23.44	22.96	23.19	2,534,454	-0.08(-0.32%)
Jan 03, 2014	23.00	23.29	23.00	23.27	2,351,933	+0.27(+1.17%)
Jan 02, 2014	23.75	23.79	22.83	23.00	4,210,104	-0.97(-4.06%)
Dec 31, 2013	23.75	23.97	23.97	23.97	1,898,892	+0.20(+0.85%)
Dec 30, 2013	23.41	23.82	23.39	23.77	1,812,065	+0.39(+1.69%)
Dec 27, 2013	23.47	23.58	23.32	23.38	1,762,506	-0.06(-0.25%)
Dec 26, 2013	23.70	23.86	23.31	23.44	2,109,690	-0.13(-0.57%)
Dec 24, 2013	23.45	23.81	23.42	23.57	1,534,261	+0.18(+0.79%)
Dec 23, 2013	23.50	23.68	23.38	23.39	2,785,566	+0.15(+0.63%)
Dec 20, 2013	23.13	23.47	23.06	23.24	5,010,762	+0.18(+0.78%)
Dec 19, 2013	23.49	23.58	23.03	23.06	2,934,780	-0.42(-1.79%)
Dec 18, 2013	23.80	23.87	23.18	23.48	3,137,275	-0.37(-1.55%)
Dec 17, 2013	23.29	24.01	23.23	23.85	3,885,522	+0.62(+2.67%)
Dec 16, 2013	23.01	23.39	23.01	23.23	2,680,253	+0.29(+1.28%)
Dec 13, 2013	23.24	23.30	22.90	22.93	2,586,056	-0.34(-1.48%)
Dec 12, 2013	23.38	23.61	23.19	23.28	1,917,161	-0.12(-0.50%)
Dec 11, 2013	23.79	23.97	23.37	23.39	2,299,222	-0.31(-1.31%)
Dec 10, 2013	23.85	23.92	23.55	23.70	2,220,202	-0.16(-0.67%)
Dec 09, 2013	23.24	23.96	23.07	23.86	3,723,527	+0.78(+3.38%)
Dec 06, 2013	23.91	23.91	23.05	23.08	0	-0.55(-2.31%)
Dec 05, 2013	23.33	23.76	23.25	23.63	0	+0.44(+1.88%)
Dec 04, 2013	23.00	23.28	22.82	23.19	3,085,514	+0.04(+0.18%)
Dec 03, 2013	22.76	23.20	22.81	23.15	3,556,754	+0.34(+1.47%)
Dec 02, 2013	22.32	22.97	22.18	22.81	3,679,844	+0.50(+2.22%)
Nov 29, 2013	22.35	22.48	22.25	22.32	0	-0.02(-0.08%)
Nov 27, 2013	22.19	22.37	22.08	22.34	0	+0.11(+0.49%)
Nov 26, 2013	22.22	22.41	22.10	22.23	2,653,689	-0.20(-0.90%)
Nov 25, 2013	22.32	22.45	22.01	22.43	2,016,271	+0.18(+0.79%)
Nov 22, 2013	22.05	22.37	22.05	22.25	0	-0.05(-0.23%)
Nov 21, 2013	21.66	22.39	21.55	22.30	4,386,909	+0.76(+3.51%)
Nov 20, 2013	21.09	21.73	21.08	21.55	3,661,297	+0.46(+2.19%)
Nov 19, 2013	21.56	21.66	21.03	21.09	2,880,844	-0.18(-0.83%)
Nov 18, 2013	21.82	21.82	21.23	21.26	3,116,690	-0.50(-2.31%)
Nov 15, 2013	21.88	21.99	21.72	21.77	0	-0.12(-0.54%)
Nov 14, 2013	21.85	22.03	21.77	21.88	2,249,601	+0.43(+1.99%)
Nov 12, 2013	20.97	21.62	20.96	21.45	4,082,528	+0.34(+1.63%)
Nov 11, 2013	21.16	21.22	20.88	21.11	2,350,224	-0.17(-0.79%)
Nov 08, 2013	21.22	21.33	20.98	21.28	0	+0.08(+0.40%)
Nov 07, 2013	21.93	21.99	21.16	21.19	4,126,317	-0.78(-3.55%)
Nov 06, 2013	21.82	21.99	21.64	21.98	2,629,224	+0.31(+1.43%)
Nov 05, 2013	21.56	21.83	21.37	21.66	2,124,838	+0.00(+0.00%)
Nov 04, 2013	21.94	21.95	21.63	21.66	2,689,850	-0.13(-0.62%)

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.