Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	24.16	24.32	23.93	23.96	2,847,795	-0.50(-2.04%)
Jan 30, 2014	24.47	24.56	24.20	24.46	1,946,732	+0.14(+0.58%)
Jan 29, 2014	24.46	24.65	24.27	24.31	3,737,903	-0.48(-1.95%)
Jan 28, 2014	24.51	25.06	24.51	24.80	4,295,405	-0.14(-0.57%)
Jan 27, 2014	25.31	25.45	24.83	24.94	3,753,807	-0.25(-0.99%)
Jan 24, 2014	25.80	25.89	25.18	25.19	3,019,537	-0.77(-2.98%)
Jan 23, 2014	26.32	26.52	25.72	25.96	3,462,778	-0.52(-1.95%)
Jan 22, 2014	26.46	26.91	26.29	26.48	4,683,401	+0.26(+0.99%)
Jan 21, 2014	25.33	26.51	25.30	26.22	6,531,933	+1.09(+4.34%)
Jan 17, 2014	24.92	25.13	25.13	25.13	1,787,646	+0.28(+1.14%)
Jan 16, 2014	25.06	25.06	24.72	24.85	1,358,779	-0.30(-1.19%)
Jan 15, 2014	24.72	25.18	24.72	25.15	2,371,648	+0.43(+1.72%)
Jan 14, 2014	24.76	24.83	24.44	24.72	2,092,348	+0.02(+0.07%)
Jan 13, 2014	24.91	25.02	24.60	24.71	1,862,779	-0.34(-1.36%)
Jan 10, 2014	25.11	25.14	24.86	25.05	1,892,373	-0.13(-0.53%)
Jan 09, 2014	25.12	25.37	25.02	25.18	2,160,921	+0.18(+0.73%)
Jan 08, 2014	24.75	25.00	24.66	25.00	2,466,050	+0.22(+0.87%)
Jan 07, 2014	24.90	24.98	24.64	24.78	1,611,917	+0.07(+0.30%)
Jan 06, 2014	24.96	25.11	24.65	24.71	2,385,809	-0.17(-0.70%)
Jan 03, 2014	24.78	24.92	24.31	24.88	1,347,037	+0.17(+0.71%)
Jan 02, 2014	24.91	24.98	24.68	24.71	1,627,522	-0.26(-1.03%)
Dec 31, 2013	24.94	24.96	24.96	24.96	1,292,971	+0.09(+0.37%)
Dec 30, 2013	24.90	24.97	24.77	24.87	1,072,642	+0.05(+0.20%)
Dec 27, 2013	24.76	24.99	24.70	24.82	970,065	-0.04(-0.17%)
Dec 26, 2013	24.89	24.95	24.61	24.86	1,066,899	+0.00(+0.00%)
Dec 24, 2013	24.82	24.95	24.72	24.86	806,686	+0.10(+0.40%)
Dec 23, 2013	24.46	24.81	24.36	24.76	1,725,142	+0.42(+1.71%)
Dec 20, 2013	24.50	24.72	24.26	24.35	4,260,765	+0.00(+0.00%)
Dec 19, 2013	23.72	24.41	23.72	24.35	3,181,853	+0.33(+1.39%)
Dec 18, 2013	23.46	24.10	23.30	24.02	5,894,490	+0.62(+2.67%)
Dec 17, 2013	23.57	23.70	23.26	23.39	3,279,736	-0.41(-1.72%)
Dec 16, 2013	23.66	23.89	23.32	23.80	6,240,651	+0.08(+0.32%)
Dec 13, 2013	24.02	24.21	23.69	23.72	1,824,803	-0.26(-1.08%)
Dec 12, 2013	23.71	24.29	23.60	23.98	2,867,638	+0.22(+0.91%)
Dec 11, 2013	24.32	24.46	23.72	23.77	2,645,625	-0.65(-2.66%)
Dec 10, 2013	24.55	25.00	24.36	24.41	3,246,197	-0.31(-1.25%)
Dec 09, 2013	24.79	24.97	24.67	24.72	2,459,604	-0.05(-0.20%)
Dec 06, 2013	24.64	24.81	24.49	24.77	0	+0.47(+1.95%)
Dec 05, 2013	24.30	24.58	24.16	24.30	0	-0.08(-0.34%)
Dec 04, 2013	24.02	24.56	23.94	24.38	0	+0.32(+1.32%)
Dec 03, 2013	24.21	24.36	23.86	24.07	1,956,007	-0.27(-1.10%)
Dec 02, 2013	24.45	24.91	24.30	24.33	2,380,060	-0.11(-0.44%)
Nov 29, 2013	24.62	24.66	24.41	24.44	0	-0.13(-0.54%)
Nov 27, 2013	24.31	24.66	24.25	24.57	0	+0.29(+1.20%)
Nov 26, 2013	24.55	24.76	24.18	24.28	0	-0.26(-1.05%)
Nov 25, 2013	24.64	24.77	24.46	24.54	1,202,353	+0.05(+0.20%)
Nov 22, 2013	24.31	24.49	24.02	24.49	0	+0.26(+1.07%)
Nov 21, 2013	23.75	24.35	23.59	24.23	1,969,075	+0.67(+2.87%)
Nov 20, 2013	23.52	23.80	23.37	23.56	2,962,777	+0.05(+0.21%)
Nov 19, 2013	23.46	23.85	23.01	23.51	3,342,826	-0.55(-2.29%)
Nov 18, 2013	24.41	24.58	24.01	24.06	1,552,767	-0.28(-1.13%)
Nov 15, 2013	24.52	24.56	24.09	24.33	0	+0.07(+0.28%)
Nov 14, 2013	24.28	24.33	23.94	24.26	1,559,210	+0.11(+0.45%)
Nov 13, 2013	23.95	24.16	23.77	24.16	1,773,964	+0.08(+0.35%)
Nov 12, 2013	24.26	24.40	23.96	24.07	1,285,997	-0.27(-1.10%)
Nov 11, 2013	24.76	24.90	24.25	24.34	2,254,154	-0.36(-1.45%)
Nov 08, 2013	23.44	24.72	23.39	24.70	0	+1.17(+4.96%)
Nov 07, 2013	24.07	24.28	23.52	23.53	2,742,487	-0.51(-2.13%)
Nov 06, 2013	23.91	24.09	23.80	24.04	1,840,151	+0.14(+0.58%)
Nov 05, 2013	23.53	23.92	23.51	23.91	2,901,928	+0.24(+1.02%)
Nov 04, 2013	23.73	23.86	23.64	23.66	1,574,351	-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.