Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	23.10	23.23	22.84	22.85	2,327,139	-0.56(-2.39%)
Jan 30, 2014	23.21	23.52	23.09	23.41	2,347,042	+0.41(+1.77%)
Jan 29, 2014	23.24	23.42	22.93	23.01	2,327,810	-0.50(-2.14%)
Jan 28, 2014	23.44	23.75	23.23	23.51	1,980,010	+0.19(+0.83%)
Jan 27, 2014	23.47	23.62	22.80	23.32	2,490,064	-0.15(-0.66%)
Jan 24, 2014	23.80	23.83	23.25	23.47	2,685,389	-0.59(-2.44%)
Jan 23, 2014	24.52	24.70	23.93	24.06	2,653,902	-0.64(-2.57%)
Jan 22, 2014	24.79	25.03	24.44	24.70	2,693,548	-0.58(-2.29%)
Jan 21, 2014	25.26	25.63	25.06	25.27	1,748,198	+0.12(+0.46%)
Jan 17, 2014	25.05	25.16	25.16	25.16	1,912,441	+0.23(+0.93%)
Jan 16, 2014	24.98	25.19	24.82	24.93	1,574,682	-0.14(-0.58%)
Jan 15, 2014	24.73	25.19	24.62	25.07	2,180,030	+0.34(+1.36%)
Jan 14, 2014	23.97	24.82	23.97	24.73	2,270,095	+0.82(+3.42%)
Jan 13, 2014	24.07	24.46	23.85	23.91	2,682,061	-0.13(-0.56%)
Jan 10, 2014	23.56	24.09	23.43	24.05	2,531,576	+0.50(+2.13%)
Jan 09, 2014	23.82	23.93	23.25	23.55	3,226,119	-0.22(-0.93%)
Jan 08, 2014	24.25	24.33	23.61	23.77	2,033,076	-0.46(-1.91%)
Jan 07, 2014	24.25	24.32	23.88	24.23	2,945,477	-0.35(-1.41%)
Jan 06, 2014	24.78	24.93	24.32	24.58	1,537,446	-0.19(-0.78%)
Jan 03, 2014	24.86	25.13	24.73	24.77	1,070,037	-0.06(-0.23%)
Jan 02, 2014	25.48	25.68	24.65	24.83	1,782,125	-0.81(-3.16%)
Dec 31, 2013	25.27	25.64	25.64	25.64	1,457,034	+0.37(+1.45%)
Dec 30, 2013	25.63	25.63	25.24	25.27	1,567,979	-0.10(-0.38%)
Dec 27, 2013	24.64	25.53	24.64	25.37	1,964,702	+0.74(+3.01%)
Dec 26, 2013	24.95	25.10	24.60	24.63	957,473	-0.22(-0.89%)
Dec 24, 2013	24.68	24.96	24.67	24.85	546,965	+0.23(+0.94%)
Dec 23, 2013	24.42	24.73	24.28	24.62	1,574,160	+0.42(+1.75%)
Dec 20, 2013	24.16	24.40	24.03	24.19	1,573,309	-0.05(-0.20%)
Dec 19, 2013	24.39	24.41	24.05	24.24	1,218,613	-0.13(-0.51%)
Dec 18, 2013	24.17	24.37	23.88	24.37	1,184,640	+0.19(+0.80%)
Dec 17, 2013	24.25	24.26	23.75	24.18	1,667,282	-0.08(-0.32%)
Dec 16, 2013	24.28	24.34	24.04	24.25	1,221,192	+0.14(+0.60%)
Dec 13, 2013	24.12	24.23	23.77	24.11	1,211,842	-0.01(-0.04%)
Dec 12, 2013	24.08	24.48	23.92	24.12	1,774,644	+0.03(+0.12%)
Dec 11, 2013	24.49	24.54	24.04	24.09	1,594,871	-0.29(-1.19%)
Dec 10, 2013	24.67	24.94	24.24	24.38	1,122,715	-0.11(-0.43%)
Dec 09, 2013	24.51	24.69	24.07	24.48	2,326,613	-0.09(-0.35%)
Dec 06, 2013	25.13	25.23	24.40	24.57	1,233,059	-0.36(-1.43%)
Dec 05, 2013	24.91	25.17	24.61	24.93	1,999,242	+0.27(+1.09%)
Dec 04, 2013	24.62	24.87	24.31	24.66	1,562,464	-0.03(-0.12%)
Dec 03, 2013	24.24	24.97	24.21	24.69	2,032,776	+0.46(+1.91%)
Dec 02, 2013	24.57	24.59	24.19	24.22	2,140,995	-0.33(-1.33%)
Nov 29, 2013	24.61	24.73	24.48	24.55	1,240,932	-0.03(-0.12%)
Nov 27, 2013	24.55	24.69	24.35	24.58	1,785,081	+0.00(+0.00%)
Nov 26, 2013	24.62	24.71	24.24	24.58	2,890,820	+0.03(+0.12%)
Nov 25, 2013	25.61	25.61	24.50	24.55	2,699,240	-1.10(-4.28%)
Nov 22, 2013	26.14	26.26	25.65	25.65	1,905,015	-0.45(-1.74%)
Nov 21, 2013	25.93	26.30	25.90	26.10	735,665	+0.32(+1.23%)
Nov 20, 2013	25.96	26.11	25.67	25.78	937,475	-0.13(-0.52%)
Nov 19, 2013	25.99	26.26	25.68	25.92	1,056,322	-0.08(-0.30%)
Nov 18, 2013	26.54	26.69	25.78	26.00	1,977,717	-0.87(-3.23%)
Nov 15, 2013	26.92	26.97	26.68	26.86	1,055,664	+0.05(+0.18%)
Nov 14, 2013	26.64	26.83	26.34	26.82	1,460,955	+0.19(+0.72%)
Nov 13, 2013	26.34	26.74	26.07	26.62	1,117,375	+0.15(+0.58%)
Nov 12, 2013	26.98	27.04	26.20	26.47	1,736,707	-0.62(-2.28%)
Nov 11, 2013	26.94	27.29	26.70	27.08	1,214,989	+0.28(+1.04%)
Nov 08, 2013	26.13	26.94	26.13	26.81	2,331,186	+0.63(+2.39%)
Nov 07, 2013	26.50	26.65	25.75	26.18	3,647,043	-0.32(-1.20%)
Nov 06, 2013	26.99	27.24	26.34	26.50	1,897,836	-0.25(-0.94%)
Nov 05, 2013	26.89	27.26	26.65	26.75	2,054,239	-0.11(-0.39%)
Nov 04, 2013	26.09	26.90	26.03	26.85	2,420,345	+0.77(+2.96%)

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.