Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	19.26	19.58	18.91	19.31	3,601,889	+0.06(+0.29%)
Jan 30, 2014	19.30	19.54	19.15	19.25	1,357,708	+0.22(+1.17%)
Jan 29, 2014	19.17	19.43	18.83	19.03	1,885,009	-0.37(-1.92%)
Jan 28, 2014	18.67	19.42	18.67	19.40	1,279,872	+0.27(+1.43%)
Jan 27, 2014	19.37	19.77	19.01	19.13	1,214,698	-0.19(-0.98%)
Jan 24, 2014	19.47	19.69	19.29	19.32	1,216,080	-0.41(-2.06%)
Jan 23, 2014	19.84	19.95	19.69	19.73	845,166	-0.19(-0.98%)
Jan 22, 2014	19.86	20.17	19.86	19.92	847,707	-0.29(-1.43%)
Jan 21, 2014	19.98	20.27	19.98	20.21	676,102	+0.01(+0.03%)
Jan 17, 2014	20.01	20.20	20.20	20.20	1,047,049	-0.11(-0.55%)
Jan 16, 2014	20.50	20.84	20.19	20.31	1,454,261	-0.31(-1.51%)
Jan 15, 2014	20.72	21.05	20.55	20.63	3,808,571	-0.09(-0.43%)
Jan 14, 2014	20.65	20.85	20.55	20.72	2,482,068	-0.01(-0.03%)
Jan 13, 2014	20.99	21.17	20.72	20.72	2,706,586	-0.34(-1.64%)
Jan 10, 2014	21.33	21.36	20.94	21.07	2,911,605	+0.06(+0.29%)
Jan 09, 2014	20.87	21.41	20.75	21.00	6,169,781	-6.09(-22.48%)
Jan 08, 2014	26.94	27.31	26.43	27.10	6,163,730	-0.18(-0.65%)
Jan 07, 2014	27.43	28.37	27.08	27.28	3,052,912	-0.11(-0.39%)
Jan 06, 2014	27.93	28.10	27.26	27.38	2,639,555	-0.58(-2.09%)
Jan 03, 2014	27.99	28.21	27.78	27.97	974,868	-0.09(-0.34%)
Jan 02, 2014	28.18	28.69	28.01	28.06	1,538,104	-0.21(-0.75%)
Dec 31, 2013	28.24	28.27	28.27	28.27	512,202	+0.18(+0.65%)
Dec 30, 2013	27.48	28.15	26.99	28.09	513,539	+0.42(+1.51%)
Dec 27, 2013	28.05	28.09	27.41	27.67	491,473	-0.28(-1.02%)
Dec 26, 2013	28.16	28.16	27.85	27.95	292,226	-0.06(-0.20%)
Dec 24, 2013	27.72	28.09	27.57	28.01	345,122	+0.24(+0.86%)
Dec 23, 2013	27.71	27.82	27.48	27.77	449,875	+0.05(+0.18%)
Dec 20, 2013	27.24	27.82	27.24	27.72	1,954,859	+0.31(+1.12%)
Dec 19, 2013	27.53	27.65	27.25	27.41	615,500	-0.09(-0.32%)
Dec 18, 2013	27.82	27.82	27.17	27.50	4,356,556	-0.11(-0.38%)
Dec 17, 2013	27.58	28.10	27.58	27.61	953,913	-0.41(-1.45%)
Dec 16, 2013	27.58	28.05	27.48	28.02	561,983	+0.16(+0.58%)
Dec 13, 2013	28.10	28.10	27.66	27.85	742,402	-0.06(-0.20%)
Dec 12, 2013	28.38	28.56	27.86	27.91	1,771,767	-0.37(-1.30%)
Dec 11, 2013	27.82	28.90	27.49	28.28	1,620,051	+0.43(+1.56%)
Dec 10, 2013	27.48	28.01	27.34	27.84	1,182,808	+0.17(+0.60%)
Dec 09, 2013	26.84	27.79	26.24	27.68	3,061,517	+1.38(+5.25%)
Dec 06, 2013	25.97	26.37	25.80	26.30	0	+0.43(+1.66%)
Dec 05, 2013	25.75	26.20	25.57	25.87	0	+0.03(+0.13%)
Dec 04, 2013	25.85	26.07	25.60	25.83	0	+0.04(+0.15%)
Dec 03, 2013	25.92	25.99	25.51	25.80	0	-0.38(-1.45%)
Dec 02, 2013	26.01	26.21	25.38	26.17	0	+0.51(+1.99%)
Nov 29, 2013	25.87	26.18	25.56	25.66	0	-0.31(-1.20%)
Nov 27, 2013	25.71	26.09	25.65	25.97	0	+0.21(+0.82%)
Nov 26, 2013	25.68	25.83	25.38	25.76	0	+0.20(+0.78%)
Nov 25, 2013	25.21	25.66	24.96	25.56	0	-0.10(-0.39%)
Nov 22, 2013	25.43	25.68	25.07	25.66	0	+0.81(+3.27%)
Nov 21, 2013	24.99	25.00	24.64	24.85	0	+0.03(+0.13%)
Nov 20, 2013	25.04	25.04	24.63	24.82	0	+0.04(+0.18%)
Nov 19, 2013	24.77	25.06	24.64	24.77	0	-0.31(-1.22%)
Nov 18, 2013	25.15	25.31	24.95	25.08	775,753	-0.07(-0.29%)
Nov 15, 2013	25.06	25.26	25.01	25.15	0	+0.14(+0.56%)
Nov 14, 2013	24.76	25.29	24.76	25.01	0	-0.26(-1.03%)
Nov 12, 2013	26.01	26.12	25.24	25.27	1,911,583	-0.22(-0.85%)
Nov 11, 2013	25.46	25.86	25.18	25.49	0	+0.18(+0.70%)
Nov 08, 2013	25.26	25.48	24.88	25.31	0	-0.18(-0.70%)
Nov 07, 2013	26.65	26.65	25.18	25.49	1,995,366	-0.61(-2.32%)
Nov 06, 2013	25.87	26.25	25.55	26.10	2,846,345	+0.21(+0.82%)
Nov 05, 2013	29.77	29.77	25.74	25.88	0	-0.16(-0.60%)
Nov 04, 2013	25.48	26.26	25.41	26.04	3,184,178	+0.65(+2.54%)

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.