Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	25.00	25.60	24.94	25.18	27,414,904	-0.26(-1.01%)
Jan 30, 2014	25.68	25.75	25.25	25.44	24,078,814	+0.28(+1.10%)
Jan 29, 2014	25.12	25.51	25.00	25.16	34,571,688	-0.54(-2.10%)
Jan 28, 2014	25.72	25.89	25.58	25.70	22,339,518	+0.04(+0.15%)
Jan 27, 2014	25.63	25.84	25.38	25.66	25,683,022	+0.01(+0.05%)
Jan 24, 2014	25.88	25.89	25.51	25.65	33,351,230	-0.78(-2.96%)
Jan 23, 2014	27.02	27.06	26.11	26.43	28,357,378	-0.68(-2.51%)
Jan 22, 2014	26.87	27.15	26.81	27.11	21,661,070	+0.31(+1.17%)
Jan 21, 2014	26.88	27.04	26.57	26.80	24,715,932	-0.29(-1.07%)
Jan 17, 2014	27.11	27.09	27.09	27.09	22,084,008	-0.11(-0.40%)
Jan 16, 2014	27.47	27.55	27.13	27.20	17,428,666	-0.18(-0.66%)
Jan 15, 2014	27.38	27.67	27.36	27.38	18,191,432	+0.00(+0.00%)
Jan 14, 2014	27.22	27.43	27.13	27.38	14,882,865	+0.26(+0.97%)
Jan 13, 2014	27.44	27.54	26.96	27.11	20,651,244	-0.28(-1.03%)
Jan 10, 2014	27.10	27.52	27.09	27.40	27,130,518	+0.46(+1.69%)
Jan 09, 2014	27.11	27.14	26.66	26.94	25,994,938	-0.34(-1.25%)
Jan 08, 2014	27.61	27.65	27.19	27.28	18,290,984	-0.26(-0.96%)
Jan 07, 2014	28.03	28.04	27.48	27.54	16,430,022	+0.00(+0.00%)
Jan 06, 2014	27.66	27.77	27.49	27.54	15,953,936	-0.33(-1.17%)
Jan 03, 2014	27.92	27.94	27.58	27.87	23,866,754	+0.15(+0.56%)
Jan 02, 2014	28.01	28.07	27.61	27.72	28,338,946	-0.96(-3.34%)
Dec 31, 2013	28.51	28.67	28.67	28.67	9,787,638	+0.20(+0.70%)
Dec 30, 2013	28.60	28.87	28.39	28.47	14,651,021	-0.21(-0.72%)
Dec 27, 2013	28.32	28.69	28.32	28.68	14,005,415	+0.46(+1.61%)
Dec 26, 2013	28.48	28.48	28.19	28.22	8,652,981	-0.24(-0.83%)
Dec 24, 2013	28.29	28.48	28.20	28.46	13,661,884	+0.16(+0.57%)
Dec 23, 2013	28.18	28.33	28.11	28.30	14,397,467	+0.44(+1.59%)
Dec 20, 2013	28.04	28.19	27.76	27.86	22,925,958	-0.42(-1.48%)
Dec 19, 2013	28.17	28.51	27.98	28.28	24,529,168	-0.40(-1.41%)
Dec 18, 2013	28.21	29.03	27.63	28.68	26,945,756	+0.47(+1.68%)
Dec 17, 2013	28.43	28.43	28.09	28.21	35,488,620	+0.04(+0.13%)
Dec 16, 2013	28.31	28.58	28.17	28.17	16,273,849	+0.09(+0.32%)
Dec 13, 2013	28.23	28.30	28.00	28.08	13,704,135	-0.08(-0.27%)
Dec 12, 2013	27.98	28.22	27.76	28.16	22,374,642	+0.13(+0.45%)
Dec 11, 2013	28.56	28.59	27.96	28.03	23,679,226	-0.89(-3.09%)
Dec 10, 2013	28.89	29.00	28.85	28.92	12,045,051	+0.09(+0.33%)
Dec 09, 2013	28.83	28.97	28.78	28.83	13,624,386	+0.19(+0.66%)
Dec 06, 2013	28.59	28.87	28.40	28.64	20,313,236	+0.38(+1.34%)
Dec 05, 2013	27.96	28.54	27.95	28.26	24,128,024	+0.07(+0.25%)
Dec 04, 2013	28.04	28.25	27.80	28.19	25,741,970	-0.13(-0.47%)
Dec 03, 2013	28.54	28.82	28.05	28.32	37,529,476	-0.39(-1.35%)
Dec 02, 2013	29.26	29.35	28.62	28.71	30,178,726	-1.03(-3.45%)
Nov 29, 2013	29.61	29.80	29.54	29.73	10,407,626	+0.29(+0.97%)
Nov 27, 2013	29.83	29.85	29.40	29.45	31,408,856	-0.36(-1.21%)
Nov 26, 2013	30.06	29.93	29.59	29.81	19,922,994	-0.25(-0.82%)
Nov 25, 2013	30.40	30.47	29.95	30.06	15,534,609	-0.42(-1.39%)
Nov 22, 2013	30.47	30.74	30.36	30.48	28,867,858	+0.44(+1.45%)
Nov 21, 2013	30.12	30.28	30.01	30.04	19,631,118	-0.10(-0.34%)
Nov 20, 2013	30.73	30.85	30.05	30.14	20,584,054	-0.50(-1.63%)
Nov 19, 2013	31.35	31.40	30.56	30.64	30,781,434	-0.56(-1.81%)
Nov 18, 2013	31.09	31.53	31.05	31.21	25,468,194	+0.43(+1.40%)
Nov 15, 2013	30.64	30.96	30.49	30.78	28,912,356	+0.41(+1.33%)
Nov 14, 2013	29.94	30.53	29.78	30.37	33,524,560	+0.66(+2.22%)
Nov 13, 2013	29.25	29.82	29.20	29.71	22,258,566	+0.37(+1.25%)
Nov 12, 2013	29.57	29.69	29.22	29.35	27,836,060	-0.39(-1.30%)
Nov 11, 2013	29.78	29.91	29.52	29.73	13,309,860	-0.04(-0.15%)
Nov 08, 2013	29.76	29.97	29.27	29.78	38,758,132	-0.19(-0.63%)
Nov 07, 2013	30.94	30.97	29.93	29.97	26,419,298	-0.80(-2.61%)
Nov 06, 2013	30.87	30.92	30.64	30.77	21,683,582	+0.00(+0.00%)
Nov 05, 2013	31.08	31.16	30.71	30.77	31,342,410	-0.91(-2.86%)
Nov 04, 2013	31.71	31.85	31.61	31.68	21,614,328	+0.26(+0.82%)

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.