Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	22.73	23.12	22.65	22.97	34,679,112	-0.02(-0.09%)
Jan 30, 2014	22.92	23.09	22.87	22.99	21,848,254	+0.20(+0.88%)
Jan 29, 2014	23.15	23.18	22.78	22.79	27,382,760	-0.18(-0.76%)
Jan 28, 2014	22.84	23.19	22.79	22.96	19,584,870	+0.16(+0.70%)
Jan 27, 2014	22.80	22.87	22.71	22.80	29,551,194	-0.08(-0.36%)
Jan 24, 2014	22.98	23.10	22.83	22.89	30,746,946	-0.17(-0.72%)
Jan 23, 2014	23.02	23.10	22.90	23.05	19,474,430	-0.12(-0.52%)
Jan 22, 2014	23.40	23.40	23.07	23.17	19,033,878	-0.15(-0.65%)
Jan 21, 2014	23.45	23.49	23.02	23.32	29,116,776	-0.11(-0.46%)
Jan 17, 2014	23.60	23.43	23.43	23.43	37,200,440	-0.18(-0.74%)
Jan 16, 2014	23.80	23.83	23.48	23.61	23,405,590	-0.28(-1.16%)
Jan 15, 2014	23.98	24.02	23.86	23.88	16,231,185	-0.09(-0.38%)
Jan 14, 2014	23.82	23.99	23.80	23.98	13,292,361	+0.14(+0.61%)
Jan 13, 2014	23.87	23.98	23.75	23.83	20,022,188	-0.17(-0.70%)
Jan 10, 2014	24.08	24.21	23.85	24.00	16,881,058	-0.02(-0.06%)
Jan 09, 2014	24.11	24.11	23.83	24.02	19,232,010	+0.08(+0.33%)
Jan 08, 2014	24.14	24.15	23.87	23.94	19,381,008	-0.19(-0.79%)
Jan 07, 2014	24.04	24.25	23.96	24.13	16,297,361	+0.07(+0.31%)
Jan 06, 2014	24.25	24.27	23.92	24.05	23,404,890	-0.14(-0.56%)
Jan 03, 2014	24.24	24.34	24.15	24.19	16,121,473	-0.08(-0.33%)
Jan 02, 2014	24.21	24.44	24.14	24.27	22,345,500	+0.07(+0.28%)
Dec 31, 2013	24.19	24.20	24.20	24.20	12,548,203	+0.02(+0.08%)
Dec 30, 2013	24.18	24.26	24.12	24.18	10,011,421	+0.05(+0.20%)
Dec 27, 2013	24.17	24.27	24.08	24.13	9,917,681	+0.02(+0.10%)
Dec 26, 2013	24.01	24.15	23.98	24.11	9,033,486	+0.12(+0.49%)
Dec 24, 2013	23.97	24.06	23.88	23.99	6,811,871	+0.04(+0.18%)
Dec 23, 2013	23.91	23.99	23.79	23.95	14,558,357	+0.14(+0.57%)
Dec 20, 2013	23.78	23.95	23.76	23.81	31,113,846	+0.06(+0.25%)
Dec 19, 2013	23.88	23.94	23.74	23.75	19,239,472	-0.22(-0.90%)
Dec 18, 2013	23.77	23.98	23.62	23.97	34,535,880	+0.21(+0.89%)
Dec 17, 2013	23.90	23.95	23.75	23.76	18,746,730	-0.15(-0.63%)
Dec 16, 2013	24.07	24.14	23.87	23.91	19,936,884	-0.10(-0.44%)
Dec 13, 2013	24.22	24.23	23.97	24.01	16,212,043	-0.13(-0.54%)
Dec 12, 2013	24.33	24.38	24.11	24.14	18,439,556	-0.18(-0.75%)
Dec 11, 2013	24.33	24.52	24.31	24.32	19,504,536	+0.00(+0.01%)
Dec 10, 2013	24.52	24.54	24.31	24.32	20,392,560	-0.27(-1.09%)
Dec 09, 2013	24.68	24.74	24.51	24.59	14,559,124	+0.00(+0.01%)
Dec 06, 2013	24.51	24.67	24.49	24.58	16,544,258	+0.15(+0.63%)
Dec 05, 2013	24.52	24.53	24.26	24.43	20,888,464	-0.24(-0.97%)
Dec 04, 2013	24.80	25.02	24.58	24.67	24,842,232	-0.26(-1.03%)
Dec 03, 2013	24.93	24.96	24.77	24.93	24,420,664	+0.03(+0.12%)
Dec 02, 2013	24.83	24.95	24.67	24.90	20,126,742	+0.03(+0.12%)
Nov 29, 2013	24.91	24.97	24.81	24.87	11,230,581	+0.02(+0.10%)
Nov 27, 2013	24.72	24.86	24.67	24.84	15,681,083	+0.08(+0.31%)
Nov 26, 2013	24.69	24.76	24.59	24.76	17,864,074	+0.08(+0.31%)
Nov 25, 2013	24.57	24.73	24.53	24.69	18,473,466	+0.19(+0.78%)
Nov 22, 2013	24.21	24.52	24.17	24.50	15,698,451	+0.29(+1.20%)
Nov 21, 2013	24.17	24.31	24.11	24.21	12,513,446	-0.01(-0.05%)
Nov 20, 2013	24.34	24.37	24.09	24.22	14,648,269	-0.11(-0.44%)
Nov 19, 2013	24.34	24.36	24.21	24.33	14,484,848	+0.01(+0.04%)
Nov 18, 2013	24.32	24.35	24.22	24.32	19,374,228	+0.00(+0.00%)
Nov 15, 2013	24.23	24.34	24.17	24.32	19,276,850	+0.04(+0.18%)
Nov 14, 2013	23.87	24.41	23.84	24.27	30,276,392	+0.06(+0.23%)
Nov 13, 2013	24.07	24.25	24.05	24.22	26,978,594	+0.06(+0.24%)
Nov 12, 2013	24.20	24.24	24.02	24.16	17,156,376	-0.09(-0.38%)
Nov 11, 2013	23.90	24.27	23.88	24.25	24,172,280	+0.32(+1.35%)
Nov 08, 2013	23.79	23.93	23.57	23.93	18,875,774	+0.14(+0.58%)
Nov 07, 2013	24.00	24.01	23.71	23.79	27,183,438	-0.20(-0.83%)
Nov 06, 2013	23.83	24.03	23.73	23.99	15,732,040	+0.23(+0.96%)
Nov 05, 2013	23.58	23.82	23.55	23.76	16,503,077	+0.03(+0.12%)
Nov 04, 2013	23.70	23.83	23.70	23.74	15,325,506	+0.08(+0.34%)

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.