Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	25.35	25.74	25.34	25.38	2,307,972	-0.26(-1.01%)
Jan 30, 2014	25.71	25.75	25.30	25.64	2,221,702	+0.35(+1.39%)
Jan 29, 2014	25.13	25.41	24.85	25.29	5,292,755	+0.08(+0.30%)
Jan 28, 2014	24.76	25.27	24.35	25.22	7,703,409	-0.28(-1.09%)
Jan 27, 2014	26.00	26.14	25.36	25.49	3,522,863	-0.33(-1.27%)
Jan 24, 2014	26.24	26.31	25.72	25.82	3,578,618	-0.55(-2.10%)
Jan 23, 2014	26.47	26.57	26.03	26.37	3,698,186	-0.13(-0.51%)
Jan 22, 2014	26.32	26.59	26.28	26.51	4,777,302	+0.31(+1.19%)
Jan 21, 2014	25.69	26.28	25.64	26.20	8,275,546	+0.58(+2.26%)
Jan 17, 2014	26.47	25.62	25.62	25.62	16,275,338	+1.60(+6.67%)
Jan 16, 2014	24.43	24.46	23.81	24.02	7,205,043	-0.41(-1.68%)
Jan 15, 2014	24.27	24.59	24.25	24.43	3,327,634	+0.16(+0.66%)
Jan 14, 2014	24.03	24.48	24.01	24.27	2,970,482	+0.40(+1.69%)
Jan 13, 2014	23.81	24.51	23.61	23.86	5,849,816	+0.58(+2.49%)
Jan 10, 2014	23.21	23.36	22.99	23.29	2,331,567	+0.03(+0.11%)
Jan 09, 2014	23.55	23.55	23.10	23.26	3,479,980	-0.17(-0.72%)
Jan 08, 2014	23.45	23.53	23.29	23.43	3,255,594	+0.11(+0.47%)
Jan 07, 2014	23.20	23.50	23.17	23.32	2,142,682	+0.13(+0.58%)
Jan 06, 2014	23.39	23.43	22.95	23.18	2,535,245	-0.08(-0.33%)
Jan 03, 2014	22.99	23.29	22.99	23.26	2,352,667	+0.27(+1.17%)
Jan 02, 2014	23.75	23.78	22.82	22.99	4,211,418	-0.97(-4.06%)
Dec 31, 2013	23.74	23.97	23.97	23.97	1,899,484	+0.20(+0.85%)
Dec 30, 2013	23.40	23.81	23.38	23.76	1,812,630	+0.39(+1.69%)
Dec 27, 2013	23.46	23.57	23.31	23.37	1,763,056	-0.06(-0.25%)
Dec 26, 2013	23.69	23.85	23.30	23.43	2,110,349	-0.13(-0.57%)
Dec 24, 2013	23.45	23.81	23.41	23.56	1,534,740	+0.18(+0.79%)
Dec 23, 2013	23.50	23.67	23.37	23.38	2,786,435	+0.15(+0.63%)
Dec 20, 2013	23.13	23.46	23.05	23.23	5,012,326	+0.18(+0.78%)
Dec 19, 2013	23.49	23.57	23.03	23.05	2,935,695	-0.42(-1.79%)
Dec 18, 2013	23.79	23.87	23.17	23.47	3,138,254	-0.37(-1.55%)
Dec 17, 2013	23.29	24.01	23.22	23.84	3,886,734	+0.62(+2.67%)
Dec 16, 2013	23.00	23.39	23.00	23.22	2,681,089	+0.29(+1.28%)
Dec 13, 2013	23.24	23.29	22.89	22.92	2,586,863	-0.34(-1.48%)
Dec 12, 2013	23.37	23.60	23.19	23.27	1,917,759	-0.12(-0.50%)
Dec 11, 2013	23.78	23.97	23.36	23.39	2,299,940	-0.31(-1.31%)
Dec 10, 2013	23.84	23.91	23.55	23.70	2,220,895	-0.16(-0.67%)
Dec 09, 2013	23.24	23.95	23.07	23.86	3,724,689	+0.78(+3.38%)
Dec 06, 2013	23.90	23.90	23.05	23.08	0	-0.55(-2.31%)
Dec 05, 2013	23.33	23.76	23.24	23.62	0	+0.44(+1.88%)
Dec 04, 2013	22.99	23.28	22.82	23.18	3,086,477	+0.04(+0.18%)
Dec 03, 2013	22.75	23.19	22.81	23.14	3,557,863	+0.34(+1.47%)
Dec 02, 2013	22.31	22.97	22.18	22.81	3,680,992	+0.50(+2.22%)
Nov 29, 2013	22.35	22.47	22.25	22.31	0	-0.02(-0.07%)
Nov 27, 2013	22.19	22.36	22.07	22.33	0	+0.11(+0.49%)
Nov 26, 2013	22.21	22.40	22.09	22.22	2,654,517	-0.20(-0.90%)
Nov 25, 2013	22.31	22.45	22.00	22.42	2,016,900	+0.18(+0.79%)
Nov 22, 2013	22.04	22.36	22.04	22.25	0	-0.05(-0.23%)
Nov 21, 2013	21.65	22.38	21.54	22.30	4,388,278	+0.76(+3.51%)
Nov 20, 2013	21.08	21.72	21.07	21.54	3,662,439	+0.46(+2.19%)
Nov 19, 2013	21.55	21.65	21.02	21.08	2,881,743	-0.18(-0.83%)
Nov 18, 2013	21.82	21.82	21.22	21.25	3,117,663	-0.50(-2.31%)
Nov 15, 2013	21.88	21.98	21.72	21.76	0	-0.12(-0.54%)
Nov 14, 2013	21.84	22.03	21.77	21.88	2,250,303	+0.43(+2.00%)
Nov 12, 2013	20.96	21.61	20.95	21.45	4,083,802	+0.34(+1.63%)
Nov 11, 2013	21.15	21.21	20.88	21.10	2,350,957	-0.17(-0.79%)
Nov 08, 2013	21.21	21.32	20.98	21.27	0	+0.08(+0.40%)
Nov 07, 2013	21.93	21.98	21.15	21.19	4,127,605	-0.78(-3.55%)
Nov 06, 2013	21.82	21.98	21.63	21.97	2,630,044	+0.31(+1.43%)
Nov 05, 2013	21.55	21.83	21.36	21.66	2,125,501	+0.00(+0.00%)
Nov 04, 2013	21.93	21.94	21.62	21.66	2,690,689	-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.