Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	22.47	22.70	22.30	22.47	17,220,020	-0.36(-1.57%)
Jan 30, 2014	22.94	23.14	22.70	22.83	17,149,542	+0.03(+0.13%)
Jan 29, 2014	22.34	23.05	22.31	22.80	24,781,588	-0.11(-0.47%)
Jan 28, 2014	22.66	23.05	22.54	22.91	20,770,098	+0.12(+0.53%)
Jan 27, 2014	23.13	23.30	22.38	22.79	21,942,246	-0.36(-1.58%)
Jan 24, 2014	23.82	23.85	22.88	23.15	31,078,774	-0.78(-3.27%)
Jan 23, 2014	24.52	24.53	23.67	23.93	21,418,994	-0.62(-2.51%)
Jan 22, 2014	24.87	25.07	24.54	24.55	16,015,858	-0.26(-1.04%)
Jan 21, 2014	25.25	25.46	24.71	24.81	24,336,202	-0.59(-2.31%)
Jan 17, 2014	24.97	25.39	25.39	25.39	42,118,884	+1.06(+4.38%)
Jan 16, 2014	24.35	24.38	23.97	24.33	28,586,108	-0.17(-0.68%)
Jan 15, 2014	23.65	24.51	23.90	24.50	22,767,054	+0.85(+3.60%)
Jan 14, 2014	23.39	23.74	23.27	23.65	17,687,290	+0.17(+0.75%)
Jan 13, 2014	23.80	23.96	23.38	23.47	12,521,429	-0.33(-1.37%)
Jan 10, 2014	24.01	24.05	23.65	23.80	13,904,149	-0.19(-0.79%)
Jan 09, 2014	24.07	24.13	23.84	23.99	9,563,574	-0.01(-0.03%)
Jan 08, 2014	24.00	24.20	23.85	24.00	11,643,124	+0.03(+0.13%)
Jan 07, 2014	24.18	24.25	23.88	23.96	12,015,692	-0.08(-0.32%)
Jan 06, 2014	24.14	24.28	23.93	24.04	11,789,982	+0.08(+0.35%)
Jan 03, 2014	23.70	24.10	23.67	23.96	10,273,724	+0.37(+1.55%)
Jan 02, 2014	23.82	23.92	23.55	23.59	12,718,057	-0.25(-1.05%)
Dec 31, 2013	23.49	23.84	23.84	23.84	11,123,402	+0.39(+1.65%)
Dec 30, 2013	23.62	23.76	23.37	23.46	8,155,020	-0.16(-0.68%)
Dec 27, 2013	23.66	23.74	23.53	23.61	5,414,147	-0.03(-0.13%)
Dec 26, 2013	23.59	23.76	23.53	23.65	7,113,786	+0.07(+0.29%)
Dec 24, 2013	23.64	23.70	23.36	23.58	5,978,795	-0.08(-0.32%)
Dec 23, 2013	23.68	23.75	23.57	23.65	9,387,501	+0.14(+0.58%)
Dec 20, 2013	23.58	23.71	23.43	23.52	19,627,402	+0.05(+0.23%)
Dec 19, 2013	23.94	23.98	23.42	23.46	27,369,534	-0.58(-2.40%)
Dec 18, 2013	23.33	24.06	23.14	24.04	24,124,318	+0.84(+3.60%)
Dec 17, 2013	23.54	23.59	23.09	23.20	13,164,104	-0.30(-1.29%)
Dec 16, 2013	23.77	23.90	23.46	23.51	11,288,002	-0.13(-0.55%)
Dec 13, 2013	23.24	23.69	23.21	23.64	16,237,614	+0.46(+2.00%)
Dec 12, 2013	22.92	23.30	22.92	23.17	13,206,860	+0.27(+1.20%)
Dec 11, 2013	23.38	23.41	22.84	22.90	13,276,862	-0.49(-2.11%)
Dec 10, 2013	23.19	23.60	23.09	23.39	17,316,110	+0.29(+1.25%)
Dec 09, 2013	23.34	23.37	23.03	23.11	11,162,258	-0.05(-0.23%)
Dec 06, 2013	23.39	23.42	23.04	23.16	16,785,974	+0.19(+0.83%)
Dec 05, 2013	23.37	23.45	22.91	22.97	18,948,582	-0.70(-2.96%)
Dec 04, 2013	23.38	23.79	23.33	23.67	10,473,894	+0.12(+0.52%)
Dec 03, 2013	23.77	23.90	23.40	23.55	14,796,074	-0.35(-1.46%)
Dec 02, 2013	23.96	24.22	23.79	23.90	13,095,471	+0.10(+0.42%)
Nov 29, 2013	23.96	24.00	23.78	23.80	7,162,881	-0.08(-0.35%)
Nov 27, 2013	23.87	23.96	23.76	23.88	6,729,521	+0.02(+0.06%)
Nov 26, 2013	23.98	24.15	23.87	23.87	12,065,612	-0.11(-0.48%)
Nov 25, 2013	23.86	24.18	23.83	23.98	17,180,538	+0.15(+0.64%)
Nov 22, 2013	23.51	23.84	23.39	23.83	13,897,804	+0.34(+1.46%)
Nov 21, 2013	23.19	23.59	23.14	23.49	13,800,175	+0.47(+2.05%)
Nov 20, 2013	23.17	23.36	22.97	23.01	15,164,202	-0.05(-0.23%)
Nov 19, 2013	23.08	23.38	22.95	23.07	13,183,481	+0.01(+0.03%)
Nov 18, 2013	23.14	23.40	22.98	23.06	14,945,034	+0.02(+0.10%)
Nov 15, 2013	23.01	23.20	22.98	23.04	13,919,463	-0.03(-0.13%)
Nov 14, 2013	22.80	23.09	22.75	23.07	13,409,047	+0.22(+0.96%)
Nov 13, 2013	22.38	22.85	22.35	22.85	12,386,740	+0.22(+0.97%)
Nov 12, 2013	22.79	22.98	22.40	22.63	19,006,690	-0.25(-1.10%)
Nov 11, 2013	22.35	22.89	22.25	22.88	18,345,026	+0.49(+2.21%)
Nov 08, 2013	21.89	22.50	21.87	22.38	22,005,060	+0.55(+2.51%)
Nov 07, 2013	22.21	22.28	21.81	21.84	18,771,864	-0.31(-1.41%)
Nov 06, 2013	22.16	22.22	22.00	22.15	11,800,104	+0.11(+0.48%)
Nov 05, 2013	22.09	22.17	22.03	22.04	14,537,082	-0.27(-1.19%)
Nov 04, 2013	22.22	22.32	22.11	22.31	16,076,670	+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.