Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	26.61	27.19	26.44	26.98	12,979,553	+0.03(+0.10%)
Jan 30, 2014	26.84	27.21	26.69	26.96	11,366,813	+0.58(+2.21%)
Jan 29, 2014	26.84	27.58	26.25	26.38	18,569,076	-0.86(-3.17%)
Jan 28, 2014	26.96	27.78	26.92	27.24	13,517,267	+0.27(+1.01%)
Jan 27, 2014	27.52	27.85	26.14	26.97	21,705,672	-0.46(-1.67%)
Jan 24, 2014	28.24	28.48	27.29	27.43	16,896,160	-1.23(-4.28%)
Jan 23, 2014	28.70	28.82	28.30	28.65	15,191,973	-0.30(-1.04%)
Jan 22, 2014	28.55	29.02	28.46	28.95	13,075,695	+0.67(+2.37%)
Jan 21, 2014	28.55	28.77	27.90	28.28	20,351,436	+0.89(+3.25%)
Jan 17, 2014	27.57	27.39	27.39	27.39	17,947,412	-0.45(-1.61%)
Jan 16, 2014	27.73	27.97	27.62	27.84	8,463,800	+0.07(+0.25%)
Jan 15, 2014	28.22	28.22	27.40	27.77	20,513,982	-0.45(-1.59%)
Jan 14, 2014	27.40	28.27	27.35	28.22	16,195,891	+0.96(+3.53%)
Jan 13, 2014	28.01	28.02	27.21	27.26	17,144,152	-0.48(-1.75%)
Jan 10, 2014	27.50	27.75	27.03	27.74	14,978,042	+0.36(+1.32%)
Jan 09, 2014	26.92	27.84	26.80	27.38	21,199,868	+1.11(+4.23%)
Jan 08, 2014	25.36	26.54	25.22	26.27	20,318,590	+0.90(+3.54%)
Jan 07, 2014	25.95	26.15	25.20	25.37	14,791,152	-0.45(-1.74%)
Jan 06, 2014	25.94	26.27	25.61	25.82	17,894,798	+0.05(+0.20%)
Jan 03, 2014	25.01	25.88	24.90	25.77	21,682,152	+1.35(+5.52%)
Jan 02, 2014	24.03	24.73	24.03	24.42	13,272,086	+0.20(+0.84%)
Dec 31, 2013	24.01	24.22	24.22	24.22	10,381,867	+0.25(+1.03%)
Dec 30, 2013	23.75	24.14	23.71	23.97	8,586,963	+0.14(+0.59%)
Dec 27, 2013	24.56	24.59	23.68	23.83	11,300,449	-0.75(-3.05%)
Dec 26, 2013	24.56	24.67	24.32	24.58	6,937,232	+0.04(+0.14%)
Dec 24, 2013	24.25	24.61	24.25	24.54	5,557,299	+0.24(+0.98%)
Dec 23, 2013	24.48	24.59	24.21	24.30	8,467,664	+0.02(+0.07%)
Dec 20, 2013	24.30	24.60	24.08	24.29	21,418,326	+0.04(+0.15%)
Dec 19, 2013	24.14	24.44	24.08	24.25	12,634,532	+0.35(+1.48%)
Dec 18, 2013	23.68	24.00	23.27	23.90	18,648,488	+0.15(+0.63%)
Dec 17, 2013	24.64	24.65	23.71	23.75	19,908,080	-0.86(-3.51%)
Dec 16, 2013	25.33	25.36	24.53	24.61	12,756,101	-0.40(-1.59%)
Dec 13, 2013	25.00	25.37	24.90	25.01	12,540,785	+0.14(+0.57%)
Dec 12, 2013	24.48	25.05	24.46	24.87	13,108,124	+0.48(+1.99%)
Dec 11, 2013	25.43	25.61	24.38	24.38	18,990,040	-0.98(-3.86%)
Dec 10, 2013	25.42	25.67	25.19	25.36	12,056,303	-0.10(-0.38%)
Dec 09, 2013	24.92	25.52	24.86	25.46	13,048,055	+0.57(+2.30%)
Dec 06, 2013	25.01	25.28	24.78	24.89	12,856,075	+0.26(+1.04%)
Dec 05, 2013	24.36	24.69	24.35	24.63	15,423,828	+0.29(+1.20%)
Dec 04, 2013	24.68	24.69	24.07	24.34	18,057,208	-0.39(-1.57%)
Dec 03, 2013	25.52	25.54	24.54	24.73	19,893,484	-0.84(-3.28%)
Dec 02, 2013	25.57	25.94	25.49	25.57	10,097,083	+0.02(+0.07%)
Nov 29, 2013	25.94	25.95	25.44	25.55	6,339,865	-0.32(-1.23%)
Nov 27, 2013	25.72	25.94	25.57	25.87	10,413,517	+0.26(+1.03%)
Nov 26, 2013	25.72	25.78	25.34	25.60	12,421,734	-0.11(-0.45%)
Nov 25, 2013	25.57	25.91	25.32	25.72	16,486,901	+0.50(+1.99%)
Nov 22, 2013	24.90	25.48	24.90	25.21	16,657,249	+0.49(+2.00%)
Nov 21, 2013	24.55	24.80	24.44	24.72	9,629,301	+0.29(+1.19%)
Nov 20, 2013	24.68	24.75	24.17	24.43	14,113,732	-0.12(-0.50%)
Nov 19, 2013	24.83	25.34	24.53	24.55	15,766,637	-0.24(-0.96%)
Nov 18, 2013	24.92	25.30	24.73	24.79	15,462,473	+0.00(+0.00%)
Nov 15, 2013	24.69	24.85	24.49	24.79	11,920,267	+0.16(+0.64%)
Nov 14, 2013	24.59	24.85	24.40	24.63	11,966,436	-0.16(-0.64%)
Nov 12, 2013	24.19	25.10	24.18	24.79	33,639,572	+0.57(+2.37%)
Nov 11, 2013	23.97	24.30	23.92	24.22	8,926,237	+0.51(+2.16%)
Nov 08, 2013	23.49	24.36	23.47	23.71	20,086,664	+0.19(+0.79%)
Nov 07, 2013	23.81	24.15	23.45	23.52	15,097,034	-0.18(-0.74%)
Nov 06, 2013	24.38	24.42	23.60	23.70	15,172,655	-0.51(-2.11%)
Nov 05, 2013	24.42	24.43	23.90	24.21	15,607,898	+0.02(+0.07%)
Nov 04, 2013	23.92	24.49	23.81	24.19	19,809,050	+0.71(+3.00%)

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.