Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	22.23	22.79	22.17	22.70	5,721,841	+0.12(+0.55%)
Jan 30, 2014	22.66	22.75	22.43	22.57	4,279,578	+0.03(+0.12%)
Jan 29, 2014	22.59	22.74	22.33	22.55	6,149,180	-0.22(-0.97%)
Jan 28, 2014	22.57	22.82	22.55	22.77	5,124,086	+0.19(+0.86%)
Jan 27, 2014	23.04	23.16	22.54	22.57	6,381,166	-0.46(-1.98%)
Jan 24, 2014	23.47	23.48	23.02	23.03	5,279,514	-0.53(-2.23%)
Jan 23, 2014	23.59	23.71	23.44	23.56	5,444,595	-0.13(-0.55%)
Jan 22, 2014	23.71	23.76	23.52	23.69	4,899,513	+0.07(+0.29%)
Jan 21, 2014	23.55	23.71	23.51	23.62	3,391,475	+0.05(+0.21%)
Jan 17, 2014	23.76	23.57	23.57	23.57	3,674,129	-0.17(-0.70%)
Jan 16, 2014	23.63	23.78	23.52	23.73	3,022,447	+0.15(+0.64%)
Jan 15, 2014	23.55	23.73	23.49	23.58	3,626,323	+0.03(+0.15%)
Jan 14, 2014	23.74	23.78	23.51	23.55	5,623,686	-0.18(-0.76%)
Jan 13, 2014	24.03	24.12	23.65	23.73	4,670,477	-0.32(-1.32%)
Jan 10, 2014	23.78	24.11	23.68	24.05	4,459,255	+0.29(+1.22%)
Jan 09, 2014	23.88	23.96	23.60	23.76	4,934,877	-0.24(-0.98%)
Jan 08, 2014	23.82	24.16	23.72	23.99	7,311,707	+0.12(+0.49%)
Jan 07, 2014	23.71	24.02	23.71	23.87	4,707,007	+0.16(+0.67%)
Jan 06, 2014	23.66	23.78	23.53	23.71	4,489,168	-0.04(-0.17%)
Jan 03, 2014	23.85	23.90	23.60	23.76	3,815,279	-0.07(-0.29%)
Jan 02, 2014	24.14	24.18	23.75	23.82	5,167,900	-0.41(-1.68%)
Dec 31, 2013	23.99	24.23	24.23	24.23	3,960,515	+0.26(+1.07%)
Dec 30, 2013	24.05	24.12	23.92	23.98	3,038,948	-0.08(-0.32%)
Dec 27, 2013	24.07	24.25	23.91	24.05	3,508,818	-0.06(-0.26%)
Dec 26, 2013	24.07	24.12	23.96	24.12	1,983,360	+0.08(+0.32%)
Dec 24, 2013	23.98	24.09	23.94	24.04	1,685,883	+0.11(+0.46%)
Dec 23, 2013	23.82	24.03	23.64	23.93	5,904,128	+0.37(+1.56%)
Dec 20, 2013	23.65	23.84	23.56	23.56	5,796,834	-0.08(-0.35%)
Dec 19, 2013	23.53	23.81	23.51	23.64	4,653,082	+0.04(+0.18%)
Dec 18, 2013	23.11	23.65	23.09	23.60	6,934,663	+0.44(+1.91%)
Dec 17, 2013	23.44	23.51	23.14	23.16	5,447,471	-0.37(-1.56%)
Dec 16, 2013	23.54	23.66	23.44	23.53	4,982,553	+0.18(+0.77%)
Dec 13, 2013	23.38	23.49	23.16	23.35	4,617,602	-0.05(-0.21%)
Dec 12, 2013	23.08	23.49	22.91	23.40	5,745,559	+0.20(+0.86%)
Dec 11, 2013	23.53	23.68	23.17	23.20	5,369,919	-0.34(-1.44%)
Dec 10, 2013	23.37	23.72	23.35	23.53	4,301,694	+0.25(+1.07%)
Dec 09, 2013	23.26	23.39	22.99	23.29	6,686,698	+0.08(+0.36%)
Dec 06, 2013	23.67	23.69	23.10	23.20	9,863,847	-0.37(-1.58%)
Dec 05, 2013	23.94	23.98	23.58	23.58	8,303,300	-0.45(-1.87%)
Dec 04, 2013	24.34	24.36	23.60	24.03	9,107,540	-0.39(-1.59%)
Dec 03, 2013	23.99	24.52	23.96	24.41	7,915,198	+0.44(+1.82%)
Dec 02, 2013	23.82	24.23	23.80	23.98	4,813,046	+0.00(+0.00%)
Nov 29, 2013	23.78	24.25	23.71	23.98	3,618,419	+0.25(+1.05%)
Nov 27, 2013	23.73	23.91	23.58	23.73	5,495,230	-0.23(-0.95%)
Nov 26, 2013	24.27	24.27	23.83	23.96	7,715,509	-0.33(-1.36%)
Nov 25, 2013	24.60	24.66	24.24	24.29	6,129,420	-0.48(-1.94%)
Nov 22, 2013	24.82	24.84	24.50	24.77	5,761,073	-0.05(-0.22%)
Nov 21, 2013	24.82	24.99	24.68	24.82	5,234,533	-0.10(-0.39%)
Nov 20, 2013	24.66	24.93	24.64	24.92	6,901,644	+0.41(+1.66%)
Nov 19, 2013	24.38	24.61	24.31	24.51	5,898,113	+0.04(+0.17%)
Nov 18, 2013	24.72	24.75	24.40	24.47	4,429,928	-0.13(-0.53%)
Nov 15, 2013	24.58	24.66	24.41	24.60	3,401,520	+0.08(+0.31%)
Nov 14, 2013	24.33	24.55	24.09	24.53	4,995,221	+0.58(+2.44%)
Nov 12, 2013	24.02	24.18	23.93	23.94	4,902,494	-0.23(-0.97%)
Nov 11, 2013	24.24	24.37	24.02	24.18	5,035,801	-0.05(-0.20%)
Nov 08, 2013	23.65	24.26	23.64	24.22	6,636,776	+0.51(+2.15%)
Nov 07, 2013	24.18	24.21	23.58	23.71	9,620,829	-0.50(-2.05%)
Nov 06, 2013	24.29	24.42	24.06	24.21	9,612,898	+0.09(+0.37%)
Nov 05, 2013	24.13	24.22	23.82	24.12	7,641,788	-0.07(-0.28%)
Nov 04, 2013	24.40	24.42	24.04	24.19	6,923,180	-0.03(-0.11%)

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.