Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	24.54	24.86	24.39	24.73	3,169,616	+0.01(+0.02%)
Jan 30, 2014	24.56	24.83	24.46	24.72	2,997,280	+0.25(+1.02%)
Jan 29, 2014	24.33	24.51	24.27	24.47	3,342,735	-0.01(-0.02%)
Jan 28, 2014	23.98	24.51	23.98	24.48	5,180,277	+0.53(+2.22%)
Jan 27, 2014	23.93	24.10	23.79	23.95	4,124,304	+0.08(+0.33%)
Jan 24, 2014	23.84	23.95	23.69	23.87	3,127,153	+0.00(+0.00%)
Jan 23, 2014	23.87	23.89	23.71	23.87	3,109,305	+0.00(+0.00%)
Jan 22, 2014	23.82	24.02	23.62	23.87	3,871,147	+0.14(+0.61%)
Jan 21, 2014	23.22	23.72	23.22	23.72	2,672,850	+0.54(+2.32%)
Jan 17, 2014	23.28	23.19	23.19	23.19	2,139,140	-0.09(-0.39%)
Jan 16, 2014	23.31	23.39	23.20	23.28	3,533,783	-0.13(-0.54%)
Jan 15, 2014	23.36	23.54	23.36	23.40	2,256,692	+0.05(+0.21%)
Jan 14, 2014	23.16	23.44	23.11	23.36	2,159,620	+0.24(+1.04%)
Jan 13, 2014	23.26	23.33	23.03	23.11	2,496,687	-0.16(-0.70%)
Jan 10, 2014	22.87	23.34	22.76	23.28	4,031,668	+0.47(+2.06%)
Jan 09, 2014	22.75	22.83	22.52	22.81	2,494,464	+0.06(+0.27%)
Jan 08, 2014	23.01	23.02	22.64	22.75	2,997,890	-0.27(-1.15%)
Jan 07, 2014	23.11	23.15	22.90	23.01	3,352,955	+0.11(+0.50%)
Jan 06, 2014	22.92	22.97	22.70	22.90	3,136,607	+0.12(+0.53%)
Jan 03, 2014	22.59	22.82	22.59	22.78	2,038,352	+0.23(+1.02%)
Jan 02, 2014	22.56	22.58	22.34	22.55	2,703,748	+0.01(+0.05%)
Dec 31, 2013	22.61	22.53	22.53	22.53	3,047,110	-0.10(-0.45%)
Dec 30, 2013	22.84	22.85	22.59	22.64	2,996,528	-0.11(-0.47%)
Dec 27, 2013	22.88	22.91	22.62	22.74	1,976,648	-0.16(-0.71%)
Dec 26, 2013	23.02	23.13	22.82	22.91	2,373,683	+0.00(+0.00%)
Dec 24, 2013	22.76	23.00	22.71	22.91	1,455,173	+0.17(+0.77%)
Dec 23, 2013	22.76	22.92	22.68	22.73	2,935,090	+0.12(+0.53%)
Dec 20, 2013	22.83	22.91	22.59	22.61	6,469,918	-0.24(-1.05%)
Dec 19, 2013	23.85	23.85	22.69	22.85	6,030,066	-1.02(-4.25%)
Dec 18, 2013	23.49	23.96	23.15	23.87	5,163,924	+0.43(+1.85%)
Dec 17, 2013	22.96	23.45	22.92	23.44	5,046,422	+0.48(+2.09%)
Dec 16, 2013	23.16	23.24	22.94	22.95	4,344,004	-0.02(-0.10%)
Dec 13, 2013	22.38	23.01	22.37	22.98	5,533,867	+0.64(+2.88%)
Dec 12, 2013	22.22	22.34	22.03	22.34	5,130,284	+0.14(+0.62%)
Dec 11, 2013	22.60	22.62	22.18	22.20	4,265,378	-0.31(-1.36%)
Dec 10, 2013	22.46	22.58	22.43	22.50	3,375,933	+0.08(+0.35%)
Dec 09, 2013	22.29	22.45	22.19	22.43	3,226,962	+0.15(+0.67%)
Dec 06, 2013	22.14	22.38	22.07	22.28	3,479,325	+0.24(+1.09%)
Dec 05, 2013	22.11	22.25	21.98	22.04	3,967,586	-0.11(-0.52%)
Dec 04, 2013	22.50	22.53	22.08	22.15	4,422,480	-0.44(-1.94%)
Dec 03, 2013	22.68	22.75	22.56	22.59	2,457,030	-0.16(-0.69%)
Dec 02, 2013	22.89	22.97	22.71	22.74	3,591,522	-0.15(-0.66%)
Nov 29, 2013	23.08	23.12	22.84	22.89	1,411,965	-0.13(-0.57%)
Nov 27, 2013	22.76	23.13	22.76	23.03	3,694,587	+0.38(+1.68%)
Nov 26, 2013	22.82	23.02	22.64	22.65	13,430,403	-0.24(-1.05%)
Nov 25, 2013	23.29	23.29	22.87	22.89	4,057,764	-0.30(-1.29%)
Nov 22, 2013	23.31	23.36	23.10	23.19	2,779,081	-0.08(-0.33%)
Nov 21, 2013	23.32	23.42	23.11	23.26	3,303,082	+0.01(+0.03%)
Nov 20, 2013	23.78	23.84	23.17	23.26	4,625,488	-0.50(-2.11%)
Nov 19, 2013	24.01	24.14	23.76	23.76	2,672,686	-0.25(-1.02%)
Nov 18, 2013	24.45	24.47	23.97	24.00	2,127,762	-0.40(-1.64%)
Nov 15, 2013	24.30	24.47	24.21	24.40	2,085,420	+0.15(+0.62%)
Nov 14, 2013	24.08	24.44	24.06	24.26	1,850,509	+0.28(+1.17%)
Nov 13, 2013	23.80	24.06	23.74	23.97	2,376,913	+0.12(+0.50%)
Nov 12, 2013	24.03	24.03	23.54	23.85	4,519,169	-0.10(-0.40%)
Nov 11, 2013	24.02	24.18	23.89	23.95	2,450,050	+0.00(+0.00%)
Nov 08, 2013	24.60	24.60	23.86	23.95	3,911,249	-0.78(-3.17%)
Nov 07, 2013	25.12	25.16	24.73	24.73	2,583,381	-0.31(-1.24%)
Nov 06, 2013	24.84	25.18	24.81	25.04	2,511,767	+0.26(+1.06%)
Nov 05, 2013	24.96	25.12	24.78	24.78	3,023,770	-0.24(-0.96%)
Nov 04, 2013	25.08	25.19	24.78	25.02	2,643,761	-0.06(-0.24%)

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.