Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	24.94	25.54	24.88	25.12	27,478,654	-0.26(-1.01%)
Jan 30, 2014	25.62	25.69	25.19	25.38	24,134,806	+0.28(+1.10%)
Jan 29, 2014	25.07	25.45	24.94	25.11	34,652,080	-0.54(-2.10%)
Jan 28, 2014	25.66	25.83	25.52	25.64	22,391,464	+0.04(+0.15%)
Jan 27, 2014	25.57	25.78	25.32	25.60	25,742,746	+0.01(+0.05%)
Jan 24, 2014	25.82	25.83	25.45	25.59	33,428,784	-0.78(-2.96%)
Jan 23, 2014	26.96	26.99	26.05	26.37	28,423,318	-0.68(-2.51%)
Jan 22, 2014	26.81	27.08	26.75	27.05	21,711,440	+0.31(+1.17%)
Jan 21, 2014	26.82	26.97	26.51	26.74	24,773,406	-0.29(-1.07%)
Jan 17, 2014	27.05	27.03	27.03	27.03	22,135,362	-0.11(-0.40%)
Jan 16, 2014	27.41	27.49	27.07	27.13	17,469,194	-0.18(-0.66%)
Jan 15, 2014	27.31	27.61	27.30	27.31	18,233,734	+0.00(+0.00%)
Jan 14, 2014	27.16	27.37	27.07	27.31	14,917,473	+0.26(+0.97%)
Jan 13, 2014	27.37	27.48	26.89	27.05	20,699,266	-0.28(-1.03%)
Jan 10, 2014	27.04	27.45	27.03	27.33	27,193,606	+0.45(+1.69%)
Jan 09, 2014	27.05	27.08	26.60	26.88	26,055,386	-0.34(-1.25%)
Jan 08, 2014	27.55	27.59	27.13	27.22	18,333,516	-0.26(-0.96%)
Jan 07, 2014	27.96	27.98	27.42	27.48	16,468,227	+0.00(+0.00%)
Jan 06, 2014	27.60	27.70	27.42	27.48	15,991,035	-0.33(-1.17%)
Jan 03, 2014	27.86	27.88	27.52	27.81	23,922,252	+0.15(+0.56%)
Jan 02, 2014	27.94	28.01	27.55	27.65	28,404,846	-0.95(-3.33%)
Dec 31, 2013	28.45	28.61	28.61	28.61	9,810,398	+0.20(+0.70%)
Dec 30, 2013	28.53	28.81	28.32	28.41	14,685,090	-0.20(-0.72%)
Dec 27, 2013	28.26	28.62	28.26	28.61	14,037,983	+0.45(+1.61%)
Dec 26, 2013	28.42	28.42	28.12	28.16	8,673,102	-0.24(-0.83%)
Dec 24, 2013	28.22	28.42	28.13	28.40	13,693,653	+0.16(+0.57%)
Dec 23, 2013	28.11	28.26	28.04	28.24	14,430,947	+0.44(+1.59%)
Dec 20, 2013	27.97	28.12	27.69	27.79	22,979,268	-0.42(-1.48%)
Dec 19, 2013	28.11	28.45	27.92	28.21	24,586,208	-0.40(-1.41%)
Dec 18, 2013	28.15	28.96	27.56	28.61	27,008,414	+0.47(+1.68%)
Dec 17, 2013	28.36	28.36	28.02	28.14	35,571,148	+0.04(+0.13%)
Dec 16, 2013	28.24	28.51	28.10	28.10	16,311,692	+0.09(+0.32%)
Dec 13, 2013	28.16	28.24	27.93	28.02	13,736,003	-0.08(-0.27%)
Dec 12, 2013	27.91	28.15	27.69	28.09	22,426,672	+0.13(+0.45%)
Dec 11, 2013	28.49	28.53	27.89	27.96	23,734,290	-0.89(-3.09%)
Dec 10, 2013	28.82	28.93	28.78	28.86	12,073,061	+0.09(+0.33%)
Dec 09, 2013	28.76	28.91	28.72	28.76	13,656,068	+0.19(+0.66%)
Dec 06, 2013	28.53	28.80	28.34	28.57	20,360,472	+0.38(+1.34%)
Dec 05, 2013	27.89	28.47	27.89	28.19	24,184,132	+0.07(+0.25%)
Dec 04, 2013	27.98	28.19	27.73	28.12	25,801,832	-0.13(-0.47%)
Dec 03, 2013	28.47	28.75	27.99	28.26	37,616,748	-0.39(-1.35%)
Dec 02, 2013	29.19	29.28	28.56	28.64	30,248,904	-1.02(-3.45%)
Nov 29, 2013	29.54	29.73	29.47	29.66	10,431,828	+0.28(+0.97%)
Nov 27, 2013	29.77	29.78	29.34	29.38	31,481,894	-0.36(-1.21%)
Nov 26, 2013	29.99	29.86	29.53	29.74	19,969,324	-0.25(-0.82%)
Nov 25, 2013	30.33	30.40	29.88	29.99	15,570,734	-0.42(-1.39%)
Nov 22, 2013	30.40	30.67	30.29	30.41	28,934,988	+0.44(+1.45%)
Nov 21, 2013	30.05	30.21	29.94	29.97	19,676,768	-0.10(-0.34%)
Nov 20, 2013	30.66	30.78	29.98	30.07	20,631,920	-0.50(-1.63%)
Nov 19, 2013	31.28	31.33	30.49	30.57	30,853,014	-0.56(-1.81%)
Nov 18, 2013	31.02	31.46	30.98	31.14	25,527,418	+0.43(+1.40%)
Nov 15, 2013	30.57	30.89	30.42	30.71	28,979,588	+0.40(+1.33%)
Nov 14, 2013	29.87	30.46	29.71	30.30	33,602,520	+0.66(+2.22%)
Nov 13, 2013	29.18	29.75	29.13	29.65	22,310,326	+0.37(+1.25%)
Nov 12, 2013	29.51	29.62	29.15	29.28	27,900,790	-0.39(-1.30%)
Nov 11, 2013	29.71	29.84	29.46	29.66	13,340,811	-0.04(-0.15%)
Nov 08, 2013	29.70	29.90	29.20	29.71	38,848,260	-0.19(-0.63%)
Nov 07, 2013	30.87	30.90	29.86	29.90	26,480,734	-0.80(-2.61%)
Nov 06, 2013	30.80	30.85	30.57	30.70	21,734,006	+0.00(+0.00%)
Nov 05, 2013	31.00	31.09	30.64	30.70	31,415,294	-0.90(-2.86%)
Nov 04, 2013	31.64	31.77	31.54	31.60	21,664,592	+0.26(+0.82%)

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.