Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	22.22	22.78	22.16	22.68	5,725,367	+0.12(+0.55%)
Jan 30, 2014	22.65	22.74	22.41	22.56	4,282,215	+0.03(+0.12%)
Jan 29, 2014	22.58	22.73	22.32	22.53	6,152,968	-0.22(-0.97%)
Jan 28, 2014	22.56	22.81	22.54	22.75	5,127,243	+0.19(+0.86%)
Jan 27, 2014	23.03	23.15	22.52	22.56	6,385,097	-0.46(-1.98%)
Jan 24, 2014	23.45	23.46	23.00	23.02	5,282,767	-0.53(-2.23%)
Jan 23, 2014	23.58	23.70	23.43	23.54	5,447,950	-0.13(-0.55%)
Jan 22, 2014	23.70	23.75	23.51	23.67	4,902,532	+0.07(+0.29%)
Jan 21, 2014	23.53	23.69	23.50	23.60	3,393,565	+0.05(+0.21%)
Jan 17, 2014	23.74	23.55	23.55	23.55	3,676,393	-0.17(-0.70%)
Jan 16, 2014	23.62	23.77	23.51	23.72	3,024,309	+0.15(+0.64%)
Jan 15, 2014	23.53	23.71	23.47	23.57	3,628,557	+0.03(+0.15%)
Jan 14, 2014	23.73	23.76	23.49	23.53	5,627,151	-0.18(-0.76%)
Jan 13, 2014	24.02	24.10	23.64	23.71	4,673,354	-0.32(-1.32%)
Jan 10, 2014	23.76	24.09	23.66	24.03	4,462,003	+0.29(+1.22%)
Jan 09, 2014	23.87	23.95	23.58	23.74	4,937,918	-0.23(-0.98%)
Jan 08, 2014	23.81	24.14	23.71	23.98	7,316,212	+0.12(+0.49%)
Jan 07, 2014	23.70	24.00	23.69	23.86	4,709,907	+0.16(+0.67%)
Jan 06, 2014	23.64	23.76	23.51	23.70	4,491,934	-0.04(-0.17%)
Jan 03, 2014	23.84	23.89	23.58	23.74	3,817,629	-0.07(-0.29%)
Jan 02, 2014	24.13	24.16	23.73	23.81	5,171,084	-0.41(-1.68%)
Dec 31, 2013	23.98	24.22	24.22	24.22	3,962,955	+0.26(+1.07%)
Dec 30, 2013	24.03	24.11	23.91	23.96	3,040,821	-0.08(-0.32%)
Dec 27, 2013	24.06	24.23	23.90	24.04	3,510,980	-0.06(-0.26%)
Dec 26, 2013	24.05	24.11	23.95	24.10	1,984,582	+0.08(+0.32%)
Dec 24, 2013	23.96	24.07	23.92	24.02	1,686,922	+0.11(+0.46%)
Dec 23, 2013	23.81	24.02	23.63	23.91	5,907,765	+0.37(+1.56%)
Dec 20, 2013	23.64	23.82	23.54	23.55	5,800,406	-0.08(-0.35%)
Dec 19, 2013	23.51	23.80	23.50	23.63	4,655,949	+0.04(+0.18%)
Dec 18, 2013	23.10	23.64	23.07	23.59	6,938,935	+0.44(+1.91%)
Dec 17, 2013	23.42	23.49	23.13	23.15	5,450,827	-0.37(-1.56%)
Dec 16, 2013	23.53	23.64	23.43	23.51	4,985,623	+0.18(+0.77%)
Dec 13, 2013	23.36	23.48	23.15	23.33	4,620,447	-0.05(-0.21%)
Dec 12, 2013	23.06	23.48	22.89	23.38	5,749,099	+0.20(+0.86%)
Dec 11, 2013	23.52	23.66	23.15	23.18	5,373,228	-0.34(-1.44%)
Dec 10, 2013	23.35	23.71	23.33	23.52	4,304,344	+0.25(+1.07%)
Dec 09, 2013	23.24	23.37	22.97	23.27	6,690,817	+0.08(+0.36%)
Dec 06, 2013	23.66	23.68	23.08	23.19	9,869,924	-0.37(-1.58%)
Dec 05, 2013	23.93	23.96	23.56	23.56	8,308,416	-0.45(-1.87%)
Dec 04, 2013	24.33	24.34	23.59	24.01	9,113,151	-0.39(-1.59%)
Dec 03, 2013	23.98	24.51	23.95	24.40	7,920,075	+0.44(+1.82%)
Dec 02, 2013	23.80	24.21	23.78	23.96	4,816,011	+0.00(+0.00%)
Nov 29, 2013	23.76	24.23	23.70	23.96	3,620,648	+0.25(+1.05%)
Nov 27, 2013	23.71	23.90	23.57	23.71	5,498,616	-0.23(-0.95%)
Nov 26, 2013	24.25	24.25	23.81	23.94	7,720,264	-0.33(-1.36%)
Nov 25, 2013	24.59	24.65	24.22	24.27	6,133,197	-0.48(-1.94%)
Nov 22, 2013	24.80	24.82	24.48	24.75	5,764,623	-0.05(-0.22%)
Nov 21, 2013	24.80	24.98	24.66	24.81	5,237,758	-0.10(-0.39%)
Nov 20, 2013	24.65	24.91	24.62	24.90	6,905,897	+0.41(+1.66%)
Nov 19, 2013	24.37	24.59	24.30	24.50	5,901,748	+0.04(+0.17%)
Nov 18, 2013	24.70	24.74	24.39	24.46	4,432,657	-0.13(-0.53%)
Nov 15, 2013	24.57	24.65	24.39	24.59	3,403,616	+0.08(+0.31%)
Nov 14, 2013	24.31	24.53	24.08	24.51	4,998,299	+0.58(+2.44%)
Nov 12, 2013	24.00	24.17	23.91	23.93	4,905,515	-0.23(-0.97%)
Nov 11, 2013	24.23	24.35	24.01	24.16	5,038,904	-0.05(-0.20%)
Nov 08, 2013	23.63	24.25	23.62	24.21	6,640,866	+0.51(+2.15%)
Nov 07, 2013	24.16	24.20	23.57	23.70	9,626,757	-0.49(-2.05%)
Nov 06, 2013	24.28	24.41	24.04	24.20	9,618,822	+0.09(+0.37%)
Nov 05, 2013	24.12	24.21	23.81	24.11	7,646,497	-0.07(-0.28%)
Nov 04, 2013	24.38	24.40	24.02	24.17	6,927,446	-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.