Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	25.70	26.10	25.69	25.74	2,276,364	-0.26(-1.01%)
Jan 30, 2014	26.07	26.11	25.65	26.00	2,191,276	+0.36(+1.39%)
Jan 29, 2014	25.48	25.76	25.19	25.64	5,220,271	+0.08(+0.30%)
Jan 28, 2014	25.11	25.62	24.69	25.57	7,597,912	-0.28(-1.09%)
Jan 27, 2014	26.36	26.51	25.71	25.85	3,474,617	-0.33(-1.27%)
Jan 24, 2014	26.60	26.67	26.08	26.18	3,529,610	-0.56(-2.10%)
Jan 23, 2014	26.84	26.94	26.39	26.74	3,647,540	-0.14(-0.51%)
Jan 22, 2014	26.69	26.96	26.65	26.88	4,711,877	+0.31(+1.19%)
Jan 21, 2014	26.04	26.65	26.00	26.56	8,162,214	+0.59(+2.26%)
Jan 17, 2014	26.84	25.97	25.97	25.97	16,052,450	+1.62(+6.67%)
Jan 16, 2014	24.77	24.80	24.14	24.35	7,106,371	-0.42(-1.68%)
Jan 15, 2014	24.60	24.93	24.59	24.77	3,282,062	+0.16(+0.66%)
Jan 14, 2014	24.37	24.82	24.34	24.60	2,929,801	+0.41(+1.69%)
Jan 13, 2014	24.14	24.85	23.94	24.20	5,769,704	+0.59(+2.49%)
Jan 10, 2014	23.53	23.69	23.31	23.61	2,299,636	+0.03(+0.11%)
Jan 09, 2014	23.87	23.87	23.42	23.58	3,432,322	-0.17(-0.72%)
Jan 08, 2014	23.78	23.86	23.61	23.75	3,211,009	+0.11(+0.47%)
Jan 07, 2014	23.52	23.82	23.49	23.64	2,113,339	+0.14(+0.58%)
Jan 06, 2014	23.71	23.76	23.27	23.51	2,500,525	-0.08(-0.32%)
Jan 03, 2014	23.31	23.61	23.31	23.58	2,320,448	+0.27(+1.17%)
Jan 02, 2014	24.08	24.11	23.14	23.31	4,153,743	-0.99(-4.06%)
Dec 31, 2013	24.07	24.30	24.30	24.30	1,873,471	+0.20(+0.85%)
Dec 30, 2013	23.73	24.14	23.70	24.09	1,787,807	+0.40(+1.69%)
Dec 27, 2013	23.79	23.90	23.63	23.69	1,738,911	-0.06(-0.25%)
Dec 26, 2013	24.02	24.18	23.63	23.75	2,081,448	-0.14(-0.57%)
Dec 24, 2013	23.77	24.14	23.74	23.89	1,513,722	+0.19(+0.79%)
Dec 23, 2013	23.82	24.00	23.69	23.70	2,748,275	+0.15(+0.63%)
Dec 20, 2013	23.45	23.79	23.37	23.55	4,943,683	+0.18(+0.78%)
Dec 19, 2013	23.81	23.90	23.35	23.37	2,895,492	-0.43(-1.79%)
Dec 18, 2013	24.12	24.20	23.49	23.80	3,095,276	-0.37(-1.55%)
Dec 17, 2013	23.61	24.34	23.54	24.17	3,833,506	+0.63(+2.67%)
Dec 16, 2013	23.32	23.71	23.32	23.54	2,644,372	+0.30(+1.28%)
Dec 13, 2013	23.56	23.62	23.21	23.24	2,551,436	-0.35(-1.48%)
Dec 12, 2013	23.69	23.93	23.51	23.59	1,891,496	-0.12(-0.50%)
Dec 11, 2013	24.11	24.30	23.69	23.71	2,268,442	-0.31(-1.31%)
Dec 10, 2013	24.17	24.25	23.87	24.03	2,190,480	-0.16(-0.67%)
Dec 09, 2013	23.56	24.28	23.39	24.19	3,673,680	+0.79(+3.38%)
Dec 06, 2013	24.23	24.23	23.37	23.40	0	-0.55(-2.31%)
Dec 05, 2013	23.65	24.09	23.57	23.95	0	+0.44(+1.88%)
Dec 04, 2013	23.31	23.60	23.13	23.51	3,044,208	+0.04(+0.18%)
Dec 03, 2013	23.06	23.52	23.12	23.46	3,509,139	+0.34(+1.47%)
Dec 02, 2013	22.62	23.29	22.49	23.12	3,630,581	+0.50(+2.22%)
Nov 29, 2013	22.66	22.78	22.55	22.62	0	-0.02(-0.08%)
Nov 27, 2013	22.49	22.67	22.38	22.64	0	+0.11(+0.49%)
Nov 26, 2013	22.52	22.72	22.40	22.53	2,618,164	-0.20(-0.90%)
Nov 25, 2013	22.62	22.76	22.31	22.73	1,989,279	+0.18(+0.79%)
Nov 22, 2013	22.35	22.67	22.35	22.55	0	-0.05(-0.23%)
Nov 21, 2013	21.95	22.69	21.84	22.61	4,328,181	+0.77(+3.51%)
Nov 20, 2013	21.37	22.03	21.36	21.84	3,612,283	+0.47(+2.19%)
Nov 19, 2013	21.85	21.95	21.31	21.37	2,842,278	-0.18(-0.83%)
Nov 18, 2013	22.12	22.12	21.52	21.55	3,074,967	-0.51(-2.31%)
Nov 15, 2013	22.18	22.29	22.02	22.06	0	-0.12(-0.54%)
Nov 14, 2013	22.15	22.33	22.07	22.18	2,219,486	+0.43(+2.00%)
Nov 12, 2013	21.25	21.91	21.24	21.75	4,027,875	+0.35(+1.63%)
Nov 11, 2013	21.45	21.51	21.17	21.40	2,318,761	-0.17(-0.79%)
Nov 08, 2013	21.51	21.62	21.27	21.57	0	+0.09(+0.40%)
Nov 07, 2013	22.23	22.29	21.45	21.48	4,071,078	-0.79(-3.55%)
Nov 06, 2013	22.12	22.29	21.93	22.27	2,594,026	+0.31(+1.43%)
Nov 05, 2013	21.85	22.13	21.66	21.96	2,096,393	+0.00(+0.00%)
Nov 04, 2013	22.24	22.25	21.92	21.96	2,653,841	-0.14(-0.62%)

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.