Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	24.17	24.33	23.94	23.97	2,846,765	-0.50(-2.04%)
Jan 30, 2014	24.48	24.57	24.21	24.47	1,946,028	+0.14(+0.58%)
Jan 29, 2014	24.47	24.66	24.28	24.32	3,736,551	-0.48(-1.95%)
Jan 28, 2014	24.52	25.07	24.52	24.81	4,293,851	-0.14(-0.57%)
Jan 27, 2014	25.32	25.46	24.84	24.95	3,752,449	-0.25(-0.99%)
Jan 24, 2014	25.81	25.90	25.19	25.20	3,018,445	-0.78(-2.98%)
Jan 23, 2014	26.33	26.53	25.73	25.97	3,461,525	-0.52(-1.95%)
Jan 22, 2014	26.47	26.92	26.30	26.49	4,681,707	+0.26(+0.99%)
Jan 21, 2014	25.34	26.52	25.31	26.23	6,529,569	+1.09(+4.34%)
Jan 17, 2014	24.93	25.14	25.14	25.14	1,786,999	+0.28(+1.14%)
Jan 16, 2014	25.07	25.07	24.73	24.86	1,358,287	-0.30(-1.19%)
Jan 15, 2014	24.73	25.19	24.73	25.16	2,370,790	+0.43(+1.72%)
Jan 14, 2014	24.77	24.84	24.45	24.73	2,091,591	+0.02(+0.07%)
Jan 13, 2014	24.92	25.03	24.61	24.72	1,862,105	-0.34(-1.36%)
Jan 10, 2014	25.12	25.15	24.87	25.06	1,891,688	-0.13(-0.53%)
Jan 09, 2014	25.13	25.38	25.03	25.19	2,160,139	+0.18(+0.73%)
Jan 08, 2014	24.76	25.01	24.67	25.01	2,465,157	+0.22(+0.87%)
Jan 07, 2014	24.91	24.99	24.65	24.79	1,611,333	+0.08(+0.30%)
Jan 06, 2014	24.97	25.12	24.66	24.72	2,384,946	-0.18(-0.70%)
Jan 03, 2014	24.79	24.93	24.32	24.89	1,346,550	+0.18(+0.71%)
Jan 02, 2014	24.92	24.99	24.69	24.72	1,626,934	-0.26(-1.03%)
Dec 31, 2013	24.95	24.97	24.97	24.97	1,292,503	+0.09(+0.37%)
Dec 30, 2013	24.91	24.98	24.78	24.88	1,072,253	+0.05(+0.20%)
Dec 27, 2013	24.77	25.00	24.71	24.83	969,714	-0.04(-0.17%)
Dec 26, 2013	24.90	24.96	24.62	24.87	1,066,513	+0.00(+0.00%)
Dec 24, 2013	24.83	24.96	24.73	24.87	806,394	+0.10(+0.40%)
Dec 23, 2013	24.47	24.82	24.37	24.77	1,724,518	+0.42(+1.71%)
Dec 20, 2013	24.51	24.73	24.27	24.36	4,259,223	+0.00(+0.00%)
Dec 19, 2013	23.73	24.42	23.73	24.36	3,180,702	+0.33(+1.39%)
Dec 18, 2013	23.47	24.11	23.31	24.02	5,892,357	+0.63(+2.67%)
Dec 17, 2013	23.57	23.71	23.27	23.40	3,278,549	-0.41(-1.72%)
Dec 16, 2013	23.67	23.90	23.32	23.81	6,238,393	+0.07(+0.32%)
Dec 13, 2013	24.02	24.22	23.70	23.73	1,824,143	-0.26(-1.08%)
Dec 12, 2013	23.72	24.30	23.61	23.99	2,866,600	+0.22(+0.91%)
Dec 11, 2013	24.33	24.47	23.73	23.77	2,644,668	-0.65(-2.66%)
Dec 10, 2013	24.56	25.01	24.37	24.42	3,245,023	-0.31(-1.25%)
Dec 09, 2013	24.80	24.98	24.68	24.73	2,458,714	-0.05(-0.20%)
Dec 06, 2013	24.65	24.82	24.50	24.78	0	+0.48(+1.95%)
Dec 05, 2013	24.31	24.59	24.17	24.31	0	-0.08(-0.34%)
Dec 04, 2013	24.03	24.57	23.95	24.39	0	+0.32(+1.32%)
Dec 03, 2013	24.22	24.37	23.87	24.07	1,955,300	-0.27(-1.10%)
Dec 02, 2013	24.46	24.92	24.31	24.34	2,379,199	-0.11(-0.44%)
Nov 29, 2013	24.63	24.67	24.42	24.45	0	-0.13(-0.54%)
Nov 27, 2013	24.32	24.67	24.26	24.58	0	+0.29(+1.20%)
Nov 26, 2013	24.56	24.77	24.19	24.29	0	-0.26(-1.05%)
Nov 25, 2013	24.65	24.78	24.47	24.55	1,201,918	+0.05(+0.20%)
Nov 22, 2013	24.32	24.50	24.03	24.50	0	+0.26(+1.07%)
Nov 21, 2013	23.76	24.36	23.60	24.24	1,968,363	+0.68(+2.87%)
Nov 20, 2013	23.52	23.81	23.38	23.57	2,961,705	+0.05(+0.21%)
Nov 19, 2013	23.47	23.86	23.02	23.52	3,341,616	-0.55(-2.29%)
Nov 18, 2013	24.42	24.59	24.02	24.07	1,552,205	-0.28(-1.13%)
Nov 15, 2013	24.53	24.57	24.10	24.34	0	+0.07(+0.28%)
Nov 14, 2013	24.29	24.34	23.95	24.27	1,558,646	+0.11(+0.44%)
Nov 13, 2013	23.96	24.17	23.77	24.17	1,773,322	+0.08(+0.35%)
Nov 12, 2013	24.27	24.41	23.97	24.08	1,285,532	-0.27(-1.10%)
Nov 11, 2013	24.77	24.91	24.26	24.35	2,253,339	-0.36(-1.45%)
Nov 08, 2013	23.45	24.73	23.40	24.71	0	+1.17(+4.96%)
Nov 07, 2013	24.07	24.29	23.52	23.54	2,741,494	-0.51(-2.13%)
Nov 06, 2013	23.92	24.10	23.81	24.05	1,839,485	+0.14(+0.57%)
Nov 05, 2013	23.54	23.93	23.52	23.92	2,900,878	+0.24(+1.02%)
Nov 04, 2013	23.74	23.87	23.65	23.67	1,573,782	-0.02(-0.07%)

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.