Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	22.89	23.12	22.71	22.89	16,910,238	-0.36(-1.57%)
Jan 30, 2014	23.36	23.56	23.12	23.25	16,841,026	+0.03(+0.13%)
Jan 29, 2014	22.75	23.47	22.71	23.22	24,335,774	-0.11(-0.47%)
Jan 28, 2014	23.07	23.47	22.96	23.33	20,396,452	+0.12(+0.53%)
Jan 27, 2014	23.55	23.72	22.79	23.20	21,547,512	-0.37(-1.58%)
Jan 24, 2014	24.26	24.29	23.30	23.58	30,519,678	-0.80(-3.27%)
Jan 23, 2014	24.97	24.98	24.11	24.37	21,033,674	-0.63(-2.51%)
Jan 22, 2014	25.32	25.53	24.99	25.00	15,727,738	-0.26(-1.04%)
Jan 21, 2014	25.71	25.93	25.16	25.26	23,898,402	-0.60(-2.31%)
Jan 17, 2014	25.43	25.86	25.86	25.86	41,361,180	+1.08(+4.37%)
Jan 16, 2014	24.80	24.83	24.41	24.78	28,071,854	-0.17(-0.68%)
Jan 15, 2014	24.08	24.96	24.34	24.95	22,357,482	+0.87(+3.60%)
Jan 14, 2014	23.82	24.17	23.69	24.08	17,369,102	+0.18(+0.74%)
Jan 13, 2014	24.23	24.40	23.81	23.90	12,296,173	-0.33(-1.37%)
Jan 10, 2014	24.45	24.49	24.08	24.23	13,654,018	-0.19(-0.79%)
Jan 09, 2014	24.51	24.57	24.28	24.43	9,391,529	-0.01(-0.03%)
Jan 08, 2014	24.43	24.65	24.29	24.43	11,433,668	+0.03(+0.13%)
Jan 07, 2014	24.62	24.69	24.32	24.40	11,799,534	-0.08(-0.32%)
Jan 06, 2014	24.58	24.72	24.37	24.48	11,577,884	+0.09(+0.35%)
Jan 03, 2014	24.13	24.54	24.10	24.40	10,088,903	+0.37(+1.55%)
Jan 02, 2014	24.26	24.36	23.99	24.02	12,489,264	-0.26(-1.05%)
Dec 31, 2013	23.92	24.28	24.28	24.28	10,923,296	+0.39(+1.65%)
Dec 30, 2013	24.06	24.19	23.80	23.88	8,008,314	-0.16(-0.68%)
Dec 27, 2013	24.09	24.17	23.96	24.05	5,316,748	-0.03(-0.13%)
Dec 26, 2013	24.02	24.19	23.96	24.08	6,985,811	+0.07(+0.29%)
Dec 24, 2013	24.07	24.13	23.79	24.01	5,871,239	-0.08(-0.32%)
Dec 23, 2013	24.12	24.19	24.00	24.09	9,218,623	+0.14(+0.58%)
Dec 20, 2013	24.01	24.15	23.86	23.95	19,274,312	+0.05(+0.23%)
Dec 19, 2013	24.38	24.42	23.85	23.89	26,877,164	-0.59(-2.40%)
Dec 18, 2013	23.76	24.50	23.57	24.48	23,690,330	+0.85(+3.60%)
Dec 17, 2013	23.97	24.02	23.51	23.63	12,927,286	-0.31(-1.29%)
Dec 16, 2013	24.20	24.33	23.88	23.94	11,084,935	-0.13(-0.55%)
Dec 13, 2013	23.67	24.13	23.64	24.07	15,945,505	+0.47(+2.00%)
Dec 12, 2013	23.34	23.72	23.34	23.60	12,969,274	+0.28(+1.20%)
Dec 11, 2013	23.81	23.84	23.26	23.32	13,038,016	-0.50(-2.11%)
Dec 10, 2013	23.61	24.04	23.51	23.82	17,004,600	+0.29(+1.25%)
Dec 09, 2013	23.77	23.80	23.45	23.53	10,961,453	-0.05(-0.23%)
Dec 06, 2013	23.82	23.85	23.47	23.58	16,483,999	+0.19(+0.83%)
Dec 05, 2013	23.80	23.88	23.33	23.39	18,607,704	-0.71(-2.96%)
Dec 04, 2013	23.81	24.23	23.76	24.10	10,285,472	+0.12(+0.52%)
Dec 03, 2013	24.21	24.33	23.83	23.98	14,529,898	-0.36(-1.46%)
Dec 02, 2013	24.40	24.66	24.23	24.33	12,859,888	+0.10(+0.42%)
Nov 29, 2013	24.40	24.44	24.22	24.23	7,034,023	-0.09(-0.35%)
Nov 27, 2013	24.31	24.40	24.19	24.32	6,608,459	+0.02(+0.06%)
Nov 26, 2013	24.42	24.60	24.30	24.30	11,848,556	-0.12(-0.48%)
Nov 25, 2013	24.30	24.62	24.26	24.42	16,871,466	+0.15(+0.64%)
Nov 22, 2013	23.94	24.27	23.82	24.26	13,647,787	+0.35(+1.46%)
Nov 21, 2013	23.61	24.02	23.56	23.92	13,551,915	+0.48(+2.05%)
Nov 20, 2013	23.60	23.78	23.39	23.44	14,891,404	-0.05(-0.23%)
Nov 19, 2013	23.51	23.81	23.37	23.49	12,946,315	+0.01(+0.03%)
Nov 18, 2013	23.57	23.83	23.40	23.48	14,676,178	+0.02(+0.10%)
Nov 15, 2013	23.43	23.63	23.40	23.46	13,669,056	-0.03(-0.13%)
Nov 14, 2013	23.22	23.51	23.16	23.49	13,167,823	+0.22(+0.96%)
Nov 13, 2013	22.79	23.27	22.76	23.27	12,163,907	+0.22(+0.97%)
Nov 12, 2013	23.20	23.40	22.81	23.04	18,664,766	-0.26(-1.10%)
Nov 11, 2013	22.76	23.30	22.66	23.30	18,015,006	+0.50(+2.21%)
Nov 08, 2013	22.29	22.91	22.27	22.79	21,609,196	+0.56(+2.51%)
Nov 07, 2013	22.62	22.68	22.21	22.24	18,434,164	-0.32(-1.41%)
Nov 06, 2013	22.56	22.62	22.41	22.55	11,587,824	+0.11(+0.48%)
Nov 05, 2013	22.50	22.58	22.43	22.44	14,275,565	-0.27(-1.19%)
Nov 04, 2013	22.63	22.73	22.51	22.72	15,787,456	+0.11(+0.48%)

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.