Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	20.09	20.34	19.93	20.16	1,633,786	-0.09(-0.45%)
Jan 30, 2014	20.37	20.40	20.09	20.25	1,940,873	-0.05(-0.22%)
Jan 29, 2014	20.62	20.76	20.27	20.30	1,685,831	-0.39(-1.89%)
Jan 28, 2014	21.07	21.15	20.67	20.69	1,116,040	-0.39(-1.86%)
Jan 27, 2014	20.84	21.21	20.69	21.08	908,692	+0.24(+1.16%)
Jan 24, 2014	21.19	21.22	20.51	20.84	2,155,080	-0.38(-1.81%)
Jan 23, 2014	21.12	21.26	20.93	21.22	882,626	-0.03(-0.14%)
Jan 22, 2014	21.63	21.65	21.24	21.25	896,317	-0.35(-1.64%)
Jan 21, 2014	21.41	21.65	21.02	21.60	1,501,713	+0.25(+1.16%)
Jan 17, 2014	21.70	21.36	21.36	21.36	3,280,659	-0.45(-2.07%)
Jan 16, 2014	23.30	23.57	21.60	21.81	3,633,193	-1.15(-5.01%)
Jan 15, 2014	22.82	23.02	22.76	22.96	700,533	+0.14(+0.63%)
Jan 14, 2014	22.63	22.98	22.55	22.82	873,103	+0.17(+0.76%)
Jan 13, 2014	23.22	23.26	22.51	22.64	1,430,125	-0.61(-2.62%)
Jan 10, 2014	23.16	23.36	23.10	23.25	1,252,497	-0.04(-0.16%)
Jan 09, 2014	23.95	23.95	23.15	23.29	1,950,757	-0.82(-3.40%)
Jan 08, 2014	23.79	24.15	23.59	24.11	2,178,305	+0.29(+1.23%)
Jan 07, 2014	23.66	24.06	23.58	23.82	2,363,685	+0.20(+0.86%)
Jan 06, 2014	24.18	24.25	23.55	23.61	1,935,300	-0.56(-2.33%)
Jan 03, 2014	24.15	24.34	24.11	24.18	404,221	+0.07(+0.28%)
Jan 02, 2014	24.31	24.34	24.04	24.11	927,568	-0.19(-0.77%)
Dec 31, 2013	24.10	24.30	24.30	24.30	752,822	+0.17(+0.72%)
Dec 30, 2013	24.11	24.19	24.03	24.13	953,976	-0.05(-0.19%)
Dec 27, 2013	24.02	24.20	23.97	24.17	706,498	+0.19(+0.78%)
Dec 26, 2013	23.79	24.02	23.77	23.98	579,931	+0.23(+0.95%)
Dec 24, 2013	23.77	23.84	23.70	23.76	287,782	+0.04(+0.16%)
Dec 23, 2013	23.56	23.74	23.50	23.72	695,759	+0.17(+0.73%)
Dec 20, 2013	23.17	23.58	23.10	23.55	1,276,104	+0.32(+1.39%)
Dec 19, 2013	23.57	23.59	23.21	23.22	756,837	-0.34(-1.44%)
Dec 18, 2013	23.31	23.75	23.23	23.56	1,392,738	+0.26(+1.13%)
Dec 17, 2013	23.25	23.70	23.25	23.30	1,334,949	+0.02(+0.06%)
Dec 16, 2013	23.25	23.55	23.18	23.28	800,919	+0.02(+0.06%)
Dec 13, 2013	23.34	23.40	23.03	23.27	1,319,044	-0.08(-0.32%)
Dec 12, 2013	23.28	23.46	23.18	23.34	1,531,212	-0.01(-0.03%)
Dec 11, 2013	23.08	23.67	23.03	23.35	2,131,598	+0.26(+1.11%)
Dec 10, 2013	23.47	23.49	22.74	23.09	2,929,382	-0.41(-1.73%)
Dec 09, 2013	24.12	24.26	23.42	23.50	5,463,096	-0.93(-3.82%)
Dec 06, 2013	25.62	25.77	23.72	24.43	8,956,665	-3.51(-12.55%)
Dec 05, 2013	27.88	28.02	27.24	27.94	2,072,871	-0.02(-0.08%)
Dec 04, 2013	29.16	29.19	27.10	27.96	4,294,899	-1.35(-4.62%)
Dec 03, 2013	29.15	29.36	28.79	29.32	911,783	+0.22(+0.75%)
Dec 02, 2013	28.81	29.22	28.59	29.10	803,568	+0.26(+0.89%)
Nov 29, 2013	28.84	29.08	28.66	28.84	360,368	-0.01(-0.03%)
Nov 27, 2013	28.83	28.99	28.66	28.85	433,602	+0.13(+0.45%)
Nov 26, 2013	28.73	28.84	28.58	28.72	732,351	+0.03(+0.10%)
Nov 25, 2013	28.70	29.05	28.58	28.69	548,634	+0.00(+0.00%)
Nov 22, 2013	28.53	28.92	28.53	28.69	1,016,542	+0.10(+0.34%)
Nov 21, 2013	28.33	28.70	28.30	28.59	430,791	-0.05(-0.18%)
Nov 20, 2013	28.49	28.97	28.47	28.65	582,967	+0.17(+0.58%)
Nov 19, 2013	28.20	28.72	27.96	28.48	478,250	+0.20(+0.72%)
Nov 18, 2013	28.47	28.74	28.09	28.28	710,959	-0.11(-0.37%)
Nov 15, 2013	28.05	28.38	27.74	28.38	693,466	+0.35(+1.23%)
Nov 14, 2013	28.32	28.41	27.88	28.04	775,899	+0.08(+0.30%)
Nov 12, 2013	27.77	27.99	27.68	27.96	741,201	+0.20(+0.73%)
Nov 11, 2013	26.89	27.77	26.71	27.75	475,889	+0.91(+3.39%)
Nov 08, 2013	26.86	26.94	26.64	26.84	444,504	+0.02(+0.08%)
Nov 07, 2013	27.84	27.91	26.81	26.82	665,122	-0.94(-3.39%)
Nov 06, 2013	27.72	27.90	27.53	27.76	552,477	+0.18(+0.65%)
Nov 05, 2013	27.72	27.83	27.45	27.58	553,260	-0.17(-0.60%)
Nov 04, 2013	27.84	27.92	27.62	27.74	560,093	+0.06(+0.22%)

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.