Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	23.83	24.36	23.56	23.93	7,360,013	-0.11(-0.46%)
Jan 30, 2014	23.77	24.19	23.36	24.04	9,305,950	+0.53(+2.26%)
Jan 29, 2014	23.05	23.96	22.82	23.51	12,444,359	+0.28(+1.22%)
Jan 28, 2014	23.92	24.21	22.65	23.23	19,436,258	-0.10(-0.43%)
Jan 27, 2014	23.21	23.59	22.42	23.33	14,321,166	+0.16(+0.67%)
Jan 24, 2014	23.88	23.88	23.08	23.17	9,839,826	-0.97(-4.02%)
Jan 23, 2014	24.22	24.40	23.89	24.14	6,279,275	-0.18(-0.75%)
Jan 22, 2014	24.51	24.68	24.16	24.33	7,474,730	-0.13(-0.52%)
Jan 21, 2014	25.25	25.30	24.39	24.46	10,684,882	-0.68(-2.70%)
Jan 17, 2014	25.96	25.13	25.13	25.13	9,655,063	-0.83(-3.21%)
Jan 16, 2014	26.44	26.63	25.82	25.97	6,889,579	-0.37(-1.39%)
Jan 15, 2014	26.75	27.01	26.23	26.33	7,421,338	-0.41(-1.54%)
Jan 14, 2014	26.01	26.80	26.00	26.75	8,325,134	+1.15(+4.48%)
Jan 13, 2014	26.24	26.44	25.44	25.60	5,973,069	-0.58(-2.21%)
Jan 10, 2014	25.88	26.42	25.61	26.18	6,285,457	+0.24(+0.92%)
Jan 09, 2014	27.30	27.30	25.75	25.94	10,460,665	-1.19(-4.39%)
Jan 08, 2014	26.95	27.34	26.68	27.13	5,332,845	+0.15(+0.54%)
Jan 07, 2014	27.16	27.32	26.88	26.99	5,159,246	-0.12(-0.44%)
Jan 06, 2014	27.25	27.41	26.80	27.10	6,074,937	-0.30(-1.10%)
Jan 03, 2014	27.59	27.87	27.27	27.41	5,800,786	-0.35(-1.25%)
Jan 02, 2014	27.47	28.55	27.43	27.76	12,979,471	+0.71(+2.64%)
Dec 31, 2013	27.06	27.04	27.04	27.04	5,082,324	-0.02(-0.07%)
Dec 30, 2013	27.79	27.93	26.92	27.06	6,499,405	-0.52(-1.89%)
Dec 27, 2013	27.04	27.65	26.99	27.58	6,040,663	+0.60(+2.24%)
Dec 26, 2013	27.07	27.43	26.95	26.98	4,662,302	-0.06(-0.24%)
Dec 24, 2013	26.62	27.36	26.58	27.04	5,108,850	+0.41(+1.55%)
Dec 23, 2013	25.71	26.70	25.67	26.63	8,334,466	+1.01(+3.94%)
Dec 20, 2013	26.33	26.35	25.62	25.62	7,306,219	-0.63(-2.41%)
Dec 19, 2013	25.35	26.37	25.34	26.25	12,063,682	+1.30(+5.22%)
Dec 18, 2013	24.85	25.09	24.35	24.95	6,289,954	+0.06(+0.26%)
Dec 17, 2013	24.79	25.11	24.74	24.89	6,241,732	+0.04(+0.15%)
Dec 16, 2013	25.03	25.19	24.64	24.85	7,210,986	-0.18(-0.73%)
Dec 13, 2013	24.73	25.20	24.57	25.03	7,690,543	+0.73(+3.02%)
Dec 12, 2013	24.17	24.39	23.85	24.30	4,733,643	+0.22(+0.91%)
Dec 11, 2013	24.84	24.88	24.02	24.08	6,430,869	-0.74(-2.99%)
Dec 10, 2013	24.52	25.02	24.52	24.82	5,775,996	+0.24(+0.97%)
Dec 09, 2013	24.13	24.72	24.13	24.58	5,370,570	+0.45(+1.86%)
Dec 06, 2013	25.04	25.16	24.04	24.13	7,638,057	-0.57(-2.30%)
Dec 05, 2013	24.78	24.97	24.53	24.70	6,283,382	-0.10(-0.41%)
Dec 04, 2013	24.41	24.89	24.36	24.80	6,989,673	+0.34(+1.39%)
Dec 03, 2013	23.70	24.68	23.64	24.46	7,525,944	+0.49(+2.03%)
Dec 02, 2013	24.48	24.64	23.96	23.98	6,376,051	-0.60(-2.42%)
Nov 29, 2013	24.86	24.90	24.41	24.57	2,971,402	-0.03(-0.11%)
Nov 27, 2013	24.35	24.96	24.33	24.60	6,569,883	+0.27(+1.13%)
Nov 26, 2013	24.13	24.45	23.83	24.33	6,105,140	+0.03(+0.11%)
Nov 25, 2013	24.15	24.42	23.61	24.30	7,578,925	+0.14(+0.57%)
Nov 22, 2013	24.45	24.47	24.03	24.16	10,548,138	-0.72(-2.91%)
Nov 21, 2013	25.04	25.24	24.66	24.89	7,703,537	-0.10(-0.40%)
Nov 20, 2013	25.26	25.44	24.89	24.99	5,179,829	-0.10(-0.40%)
Nov 19, 2013	24.87	25.34	24.72	25.09	6,855,570	-0.13(-0.51%)
Nov 18, 2013	25.68	25.79	25.07	25.22	7,499,157	-0.45(-1.75%)
Nov 15, 2013	25.45	26.04	25.33	25.67	9,933,125	+0.37(+1.45%)
Nov 14, 2013	25.24	25.52	24.96	25.30	7,586,041	+0.53(+2.15%)
Nov 12, 2013	24.77	24.99	24.22	24.77	6,417,224	-0.17(-0.66%)
Nov 11, 2013	25.22	25.23	24.85	24.93	4,716,137	-0.36(-1.41%)
Nov 08, 2013	24.07	25.34	24.07	25.29	8,620,469	+1.16(+4.83%)
Nov 07, 2013	24.86	25.08	23.91	24.13	11,964,620	-0.40(-1.64%)
Nov 06, 2013	25.22	25.31	23.99	24.53	9,911,530	-0.45(-1.79%)
Nov 05, 2013	24.34	25.14	24.28	24.98	10,316,715	+0.36(+1.45%)
Nov 04, 2013	24.64	25.00	24.28	24.62	15,350,806	+1.03(+4.38%)

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.