Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	25.77	26.06	25.37	25.91	3,651,479	+0.37(+1.44%)
Jan 30, 2014	25.54	25.68	25.11	25.55	2,960,791	-0.82(-3.10%)
Jan 29, 2014	25.85	26.41	25.51	26.36	3,790,522	+0.85(+3.33%)
Jan 28, 2014	25.28	25.61	24.84	25.51	3,255,976	+0.40(+1.59%)
Jan 27, 2014	25.55	25.96	25.09	25.11	3,049,113	-0.67(-2.59%)
Jan 24, 2014	25.86	26.11	24.83	25.78	4,351,726	+0.26(+1.01%)
Jan 23, 2014	24.41	25.59	24.34	25.52	4,112,928	+1.70(+7.14%)
Jan 22, 2014	24.55	24.85	23.70	23.82	4,099,048	-1.02(-4.10%)
Jan 21, 2014	24.27	24.92	23.79	24.84	2,804,949	+0.36(+1.46%)
Jan 17, 2014	23.95	24.48	24.48	24.48	3,900,864	+0.75(+3.16%)
Jan 16, 2014	24.05	24.46	23.53	23.73	2,894,148	-0.23(-0.94%)
Jan 15, 2014	23.17	24.00	22.95	23.95	2,552,194	+0.78(+3.38%)
Jan 14, 2014	23.67	24.11	23.04	23.17	3,386,134	-0.69(-2.90%)
Jan 13, 2014	22.88	23.89	22.76	23.86	4,164,457	+1.13(+4.99%)
Jan 10, 2014	22.04	22.92	21.87	22.73	3,567,522	+1.05(+4.85%)
Jan 09, 2014	22.00	22.15	21.66	21.68	2,604,697	-0.66(-2.95%)
Jan 08, 2014	22.49	22.52	22.08	22.34	2,496,399	-0.43(-1.87%)
Jan 07, 2014	22.59	22.78	22.23	22.76	2,000,590	-0.06(-0.26%)
Jan 06, 2014	22.84	23.16	22.69	22.82	2,132,199	+0.22(+0.96%)
Jan 03, 2014	23.16	23.24	22.55	22.60	2,279,696	-0.40(-1.74%)
Jan 02, 2014	22.51	23.12	22.48	23.00	2,663,553	+1.01(+4.59%)
Dec 31, 2013	21.43	21.99	21.99	21.99	1,754,693	+0.38(+1.74%)
Dec 30, 2013	22.01	22.22	21.57	21.62	2,410,262	-0.61(-2.74%)
Dec 27, 2013	22.26	22.29	21.85	22.23	1,947,567	+0.13(+0.60%)
Dec 26, 2013	22.49	22.70	21.87	22.09	2,160,769	-0.07(-0.30%)
Dec 24, 2013	21.21	22.19	21.21	22.16	1,591,996	+0.97(+4.56%)
Dec 23, 2013	21.14	21.39	20.93	21.19	2,370,817	+0.19(+0.91%)
Dec 20, 2013	20.87	21.09	20.79	21.00	4,239,806	+0.05(+0.24%)
Dec 19, 2013	21.02	21.17	20.74	20.95	2,832,089	-0.43(-2.03%)
Dec 18, 2013	21.85	22.16	21.28	21.39	2,654,750	-0.30(-1.38%)
Dec 17, 2013	21.74	21.99	21.24	21.69	2,114,393	-0.27(-1.22%)
Dec 16, 2013	21.99	22.29	21.79	21.95	2,199,501	-0.03(-0.15%)
Dec 13, 2013	21.97	22.34	21.81	21.99	1,708,650	+0.15(+0.69%)
Dec 12, 2013	21.46	21.94	21.19	21.84	2,236,731	-0.26(-1.17%)
Dec 11, 2013	22.89	22.99	22.06	22.09	1,860,867	-0.75(-3.28%)
Dec 10, 2013	22.43	23.21	22.39	22.85	2,690,594	+1.23(+5.67%)
Dec 09, 2013	21.37	21.74	21.30	21.62	2,007,061	+0.40(+1.89%)
Dec 06, 2013	21.31	21.57	21.13	21.22	2,363,876	-0.10(-0.47%)
Dec 05, 2013	21.38	21.76	21.26	21.32	2,465,943	-0.68(-3.07%)
Dec 04, 2013	21.63	22.32	21.30	21.99	3,021,350	+0.67(+3.13%)
Dec 03, 2013	21.24	21.78	20.99	21.33	3,073,385	-0.01(-0.04%)
Dec 02, 2013	22.45	22.49	21.19	21.34	3,659,126	-1.63(-7.08%)
Nov 29, 2013	22.68	23.29	22.48	22.96	1,640,467	+0.45(+2.00%)
Nov 27, 2013	22.18	22.54	21.87	22.51	3,043,423	+0.59(+2.70%)
Nov 26, 2013	22.10	22.80	21.88	21.92	3,595,810	-0.04(-0.19%)
Nov 25, 2013	21.23	22.28	21.23	21.96	2,925,387	+0.30(+1.37%)
Nov 22, 2013	21.91	22.34	21.66	21.66	1,334,904	-0.21(-0.95%)
Nov 21, 2013	22.15	22.30	21.48	21.87	3,068,092	-0.49(-2.18%)
Nov 20, 2013	22.79	23.23	22.16	22.36	2,193,085	-0.69(-2.98%)
Nov 19, 2013	22.79	23.30	22.79	23.04	1,354,289	+0.26(+1.13%)
Nov 18, 2013	23.48	23.51	22.64	22.79	2,394,173	-0.83(-3.50%)
Nov 15, 2013	24.33	24.48	23.57	23.61	1,909,516	-0.71(-2.92%)
Nov 14, 2013	23.62	24.55	23.52	24.33	2,776,439	+1.09(+4.70%)
Nov 13, 2013	23.32	23.46	22.99	23.23	1,214,812	+0.10(+0.43%)
Nov 12, 2013	23.53	23.92	23.01	23.14	1,809,476	-0.67(-2.81%)
Nov 11, 2013	24.02	24.02	23.45	23.80	2,128,344	-0.43(-1.77%)
Nov 08, 2013	23.30	24.28	22.69	24.23	2,773,634	+0.68(+2.88%)
Nov 07, 2013	23.69	24.55	23.52	23.56	2,311,362	-0.47(-1.96%)
Nov 06, 2013	24.25	24.31	23.99	24.03	1,149,916	+0.07(+0.28%)
Nov 05, 2013	24.26	24.38	23.66	23.96	1,770,885	-0.41(-1.70%)
Nov 04, 2013	24.16	24.52	24.01	24.38	1,542,548	+0.48(+2.01%)

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.