Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	23.89	24.42	23.62	23.99	7,341,500	-0.11(-0.46%)
Jan 30, 2014	23.83	24.25	23.42	24.10	9,282,543	+0.53(+2.26%)
Jan 29, 2014	23.11	24.02	22.88	23.57	12,413,058	+0.28(+1.22%)
Jan 28, 2014	23.98	24.27	22.71	23.29	19,387,372	-0.10(-0.43%)
Jan 27, 2014	23.27	23.65	22.48	23.39	14,285,145	+0.16(+0.67%)
Jan 24, 2014	23.94	23.94	23.14	23.23	9,815,077	-0.97(-4.02%)
Jan 23, 2014	24.28	24.46	23.95	24.20	6,263,481	-0.18(-0.75%)
Jan 22, 2014	24.57	24.75	24.22	24.39	7,455,929	-0.13(-0.52%)
Jan 21, 2014	25.32	25.36	24.45	24.52	10,658,007	-0.68(-2.70%)
Jan 17, 2014	26.02	25.20	25.20	25.20	9,630,778	-0.84(-3.21%)
Jan 16, 2014	26.51	26.70	25.89	26.03	6,872,250	-0.37(-1.39%)
Jan 15, 2014	26.81	27.08	26.30	26.40	7,402,672	-0.41(-1.54%)
Jan 14, 2014	26.08	26.87	26.07	26.81	8,304,194	+1.15(+4.48%)
Jan 13, 2014	26.31	26.51	25.50	25.67	5,958,046	-0.58(-2.21%)
Jan 10, 2014	25.94	26.48	25.68	26.24	6,269,647	+0.24(+0.92%)
Jan 09, 2014	27.37	27.37	25.81	26.01	10,434,354	-1.19(-4.39%)
Jan 08, 2014	27.02	27.41	26.75	27.20	5,319,432	+0.15(+0.54%)
Jan 07, 2014	27.23	27.38	26.94	27.05	5,146,269	-0.12(-0.44%)
Jan 06, 2014	27.32	27.48	26.87	27.17	6,059,657	-0.30(-1.10%)
Jan 03, 2014	27.66	27.94	27.34	27.48	5,786,195	-0.35(-1.25%)
Jan 02, 2014	27.54	28.62	27.49	27.83	12,946,825	+0.72(+2.64%)
Dec 31, 2013	27.13	27.11	27.11	27.11	5,069,541	-0.02(-0.07%)
Dec 30, 2013	27.86	28.00	26.99	27.13	6,483,057	-0.52(-1.89%)
Dec 27, 2013	27.11	27.72	27.05	27.65	6,025,469	+0.61(+2.24%)
Dec 26, 2013	27.14	27.49	27.02	27.04	4,650,575	-0.06(-0.24%)
Dec 24, 2013	26.69	27.43	26.65	27.11	5,096,000	+0.41(+1.55%)
Dec 23, 2013	25.78	26.77	25.73	26.70	8,313,503	+1.01(+3.94%)
Dec 20, 2013	26.39	26.42	25.68	25.68	7,287,842	-0.63(-2.41%)
Dec 19, 2013	25.42	26.44	25.40	26.32	12,033,339	+1.30(+5.22%)
Dec 18, 2013	24.91	25.15	24.41	25.01	6,274,133	+0.06(+0.26%)
Dec 17, 2013	24.86	25.17	24.80	24.95	6,226,033	+0.04(+0.15%)
Dec 16, 2013	25.10	25.25	24.70	24.91	7,192,849	-0.18(-0.73%)
Dec 13, 2013	24.79	25.27	24.63	25.10	7,671,199	+0.74(+3.02%)
Dec 12, 2013	24.23	24.45	23.91	24.36	4,721,736	+0.22(+0.91%)
Dec 11, 2013	24.90	24.94	24.08	24.14	6,414,694	-0.74(-2.99%)
Dec 10, 2013	24.58	25.08	24.58	24.88	5,761,468	+0.24(+0.97%)
Dec 09, 2013	24.20	24.78	24.19	24.65	5,357,061	+0.45(+1.86%)
Dec 06, 2013	25.11	25.22	24.10	24.20	7,618,845	-0.57(-2.30%)
Dec 05, 2013	24.84	25.03	24.59	24.77	6,267,577	-0.10(-0.41%)
Dec 04, 2013	24.47	24.95	24.43	24.87	6,972,092	+0.34(+1.39%)
Dec 03, 2013	23.76	24.74	23.70	24.53	7,507,014	+0.49(+2.03%)
Dec 02, 2013	24.54	24.70	24.02	24.04	6,360,013	-0.60(-2.42%)
Nov 29, 2013	24.92	24.97	24.47	24.64	2,963,928	-0.03(-0.11%)
Nov 27, 2013	24.42	25.02	24.39	24.66	6,553,358	+0.28(+1.13%)
Nov 26, 2013	24.20	24.51	23.89	24.39	6,089,784	+0.03(+0.11%)
Nov 25, 2013	24.21	24.48	23.67	24.36	7,559,862	+0.14(+0.57%)
Nov 22, 2013	24.51	24.54	24.09	24.22	10,521,606	-0.73(-2.91%)
Nov 21, 2013	25.11	25.31	24.72	24.95	7,684,161	-0.10(-0.40%)
Nov 20, 2013	25.33	25.50	24.95	25.05	5,166,801	-0.10(-0.40%)
Nov 19, 2013	24.93	25.40	24.78	25.15	6,838,327	-0.13(-0.51%)
Nov 18, 2013	25.75	25.86	25.13	25.28	7,480,295	-0.45(-1.75%)
Nov 15, 2013	25.52	26.11	25.39	25.73	9,908,140	+0.37(+1.45%)
Nov 14, 2013	25.31	25.58	25.02	25.36	7,566,960	+0.53(+2.15%)
Nov 12, 2013	24.83	25.05	24.28	24.83	6,401,084	-0.17(-0.66%)
Nov 11, 2013	25.28	25.29	24.92	25.00	4,704,275	-0.36(-1.41%)
Nov 08, 2013	24.13	25.41	24.13	25.35	8,598,786	+1.17(+4.83%)
Nov 07, 2013	24.92	25.14	23.97	24.19	11,934,526	-0.40(-1.64%)
Nov 06, 2013	25.29	25.37	24.05	24.59	9,886,600	-0.45(-1.79%)
Nov 05, 2013	24.40	25.20	24.34	25.04	10,290,765	+0.36(+1.45%)
Nov 04, 2013	24.70	25.07	24.34	24.68	15,312,195	+1.04(+4.38%)

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.