Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	22.67	23.06	22.57	22.61	30,121,814	-0.40(-1.75%)
Jan 30, 2014	22.68	23.32	22.52	23.01	33,232,090	+0.73(+3.26%)
Jan 29, 2014	22.41	22.83	22.23	22.28	22,115,176	-0.33(-1.48%)
Jan 28, 2014	22.46	22.77	22.13	22.62	28,069,846	+0.15(+0.66%)
Jan 27, 2014	22.67	22.93	22.14	22.47	30,514,580	-0.02(-0.09%)
Jan 24, 2014	23.06	23.21	22.48	22.49	30,888,498	-0.71(-3.05%)
Jan 23, 2014	22.87	23.21	22.80	23.20	29,971,780	-0.01(-0.04%)
Jan 22, 2014	22.37	23.34	22.32	23.21	31,796,018	+0.52(+2.29%)
Jan 21, 2014	21.98	22.75	21.90	22.69	30,055,928	+0.73(+3.31%)
Jan 17, 2014	22.47	21.96	21.96	21.96	47,839,232	-0.74(-3.24%)
Jan 16, 2014	23.04	23.15	22.47	22.70	29,426,622	-0.20(-0.86%)
Jan 15, 2014	23.23	23.32	22.86	22.89	27,455,198	-0.33(-1.44%)
Jan 14, 2014	22.44	23.34	22.44	23.23	33,720,224	+0.33(+1.46%)
Jan 13, 2014	23.26	23.35	22.81	22.89	28,125,426	-0.37(-1.60%)
Jan 10, 2014	22.95	23.28	22.75	23.27	35,313,504	+0.46(+2.02%)
Jan 09, 2014	23.16	23.27	22.48	22.80	43,589,496	-0.62(-2.64%)
Jan 08, 2014	23.75	24.04	23.12	23.42	95,254,096	+2.10(+9.85%)
Jan 07, 2014	20.50	21.52	20.50	21.32	66,790,220	+1.04(+5.13%)
Jan 06, 2014	20.58	20.58	20.25	20.28	38,834,248	-0.29(-1.43%)
Jan 03, 2014	20.80	21.03	20.51	20.58	35,298,168	-0.68(-3.19%)
Jan 02, 2014	21.27	21.38	20.87	21.25	26,903,756	-0.09(-0.41%)
Dec 31, 2013	21.01	21.34	21.34	21.34	25,601,926	+0.44(+2.11%)
Dec 30, 2013	21.05	21.27	20.83	20.90	19,565,532	-0.22(-1.02%)
Dec 27, 2013	21.52	21.58	21.06	21.12	19,756,320	-0.22(-1.01%)
Dec 26, 2013	21.42	21.83	21.33	21.33	17,407,826	-0.08(-0.37%)
Dec 24, 2013	21.22	21.49	21.20	21.41	13,102,967	+0.32(+1.54%)
Dec 23, 2013	21.04	21.26	20.82	21.09	41,569,588	-0.67(-3.07%)
Dec 20, 2013	21.44	22.15	21.35	21.75	50,115,084	+0.54(+2.54%)
Dec 19, 2013	21.34	21.86	21.16	21.22	38,472,976	-0.19(-0.87%)
Dec 18, 2013	22.06	22.07	20.42	21.40	108,547,912	-1.09(-4.84%)
Dec 17, 2013	22.42	22.55	22.13	22.49	27,157,432	+0.15(+0.66%)
Dec 16, 2013	22.75	22.98	22.24	22.34	35,691,392	-0.30(-1.34%)
Dec 13, 2013	22.29	22.77	22.23	22.65	31,610,742	+0.53(+2.40%)
Dec 12, 2013	22.27	22.66	21.94	22.12	53,531,340	+0.04(+0.18%)
Dec 11, 2013	22.04	22.48	21.87	22.08	53,366,072	-0.63(-2.77%)
Dec 10, 2013	22.67	23.00	22.37	22.71	42,655,396	+0.02(+0.09%)
Dec 09, 2013	22.21	23.23	22.18	22.69	66,932,844	+0.79(+3.63%)
Dec 06, 2013	21.56	21.89	21.39	21.89	0	+0.65(+3.05%)
Dec 05, 2013	21.45	21.68	21.19	21.24	30,847,886	-0.11(-0.50%)
Dec 04, 2013	21.27	21.52	21.01	21.35	35,238,320	-0.07(-0.32%)
Dec 03, 2013	21.04	21.49	20.93	21.42	44,325,768	+0.55(+2.63%)
Dec 02, 2013	20.70	21.23	20.57	20.87	34,654,500	+0.17(+0.81%)
Nov 29, 2013	20.90	20.91	20.51	20.70	0	-0.07(-0.33%)
Nov 27, 2013	20.03	20.79	19.91	20.77	0	+0.84(+4.23%)
Nov 26, 2013	19.56	20.03	19.46	19.93	34,144,660	+0.44(+2.27%)
Nov 25, 2013	20.06	20.12	19.34	19.49	34,478,460	-0.32(-1.63%)
Nov 22, 2013	19.54	19.94	19.29	19.81	0	+0.20(+1.00%)
Nov 21, 2013	18.68	19.74	18.60	19.62	94,859,912	+1.17(+6.33%)
Nov 20, 2013	18.83	18.86	18.16	18.45	45,661,276	-0.26(-1.36%)
Nov 19, 2013	18.99	19.50	18.69	18.70	52,784,436	-0.23(-1.19%)
Nov 18, 2013	19.21	19.51	18.73	18.93	48,433,340	-0.17(-0.88%)
Nov 15, 2013	19.02	19.46	18.86	19.10	0	+0.27(+1.41%)
Nov 14, 2013	18.56	18.84	18.55	18.83	31,995,530	+0.27(+1.43%)
Nov 13, 2013	18.12	18.63	18.07	18.57	39,515,128	+0.28(+1.56%)
Nov 12, 2013	17.83	18.32	17.78	18.28	32,824,398	+0.35(+1.97%)
Nov 11, 2013	17.70	17.94	17.56	17.93	37,636,500	+0.16(+0.91%)
Nov 08, 2013	17.37	17.78	17.28	17.77	0	+0.38(+2.18%)
Nov 07, 2013	17.50	17.82	17.25	17.39	54,740,688	+0.21(+1.25%)
Nov 06, 2013	17.44	17.49	17.06	17.17	22,213,296	-0.17(-0.96%)
Nov 05, 2013	17.41	17.46	17.16	17.34	24,243,410	-0.22(-1.23%)
Nov 04, 2013	17.29	17.65	17.19	17.55	38,514,312	+0.31(+1.79%)

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.