Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	26.43	26.95	26.28	26.55	5,718,143	-0.40(-1.48%)
Jan 30, 2014	26.61	27.04	26.59	26.95	5,602,373	+0.70(+2.68%)
Jan 29, 2014	26.43	26.78	26.14	26.25	6,602,596	-0.51(-1.91%)
Jan 28, 2014	26.40	26.88	26.34	26.76	5,870,553	+0.61(+2.35%)
Jan 27, 2014	26.23	26.49	25.52	26.14	12,124,393	-0.02(-0.09%)
Jan 24, 2014	26.81	26.87	26.16	26.17	7,836,748	-0.85(-3.13%)
Jan 23, 2014	27.55	27.60	26.82	27.01	6,881,336	-0.84(-3.01%)
Jan 22, 2014	28.01	28.08	27.75	27.85	3,362,428	-0.12(-0.43%)
Jan 21, 2014	28.27	28.32	27.77	27.97	4,259,911	-0.18(-0.65%)
Jan 17, 2014	28.41	28.16	28.16	28.16	3,363,013	-0.23(-0.82%)
Jan 16, 2014	28.72	28.72	28.26	28.39	2,835,955	-0.38(-1.30%)
Jan 15, 2014	28.24	28.78	28.24	28.76	5,019,967	+0.53(+1.87%)
Jan 14, 2014	27.85	28.30	27.71	28.24	5,188,243	+0.47(+1.70%)
Jan 13, 2014	28.63	28.63	27.76	27.76	6,375,334	-0.93(-3.26%)
Jan 10, 2014	28.84	28.86	28.38	28.70	5,986,887	+0.13(+0.45%)
Jan 09, 2014	28.55	28.61	28.28	28.57	4,055,046	+0.22(+0.76%)
Jan 08, 2014	28.34	28.47	28.20	28.36	3,991,591	+0.04(+0.14%)
Jan 07, 2014	28.45	28.59	28.23	28.32	3,646,241	-0.10(-0.34%)
Jan 06, 2014	28.48	28.59	28.32	28.41	5,373,808	+0.04(+0.14%)
Jan 03, 2014	28.35	28.67	28.24	28.37	4,314,531	+0.10(+0.37%)
Jan 02, 2014	28.83	28.85	28.25	28.27	4,437,836	-0.66(-2.29%)
Dec 31, 2013	29.03	28.93	28.93	28.93	3,869,706	-0.02(-0.06%)
Dec 30, 2013	29.03	29.05	28.84	28.95	3,367,784	-0.06(-0.22%)
Dec 27, 2013	29.29	29.31	28.95	29.01	2,532,160	-0.19(-0.66%)
Dec 26, 2013	29.32	29.34	29.11	29.20	2,599,814	-0.04(-0.14%)
Dec 24, 2013	29.23	29.32	29.03	29.24	1,156,863	+0.01(+0.03%)
Dec 23, 2013	28.97	29.35	28.88	29.23	4,878,197	+0.43(+1.50%)
Dec 20, 2013	28.45	28.99	28.36	28.80	8,653,581	+0.44(+1.55%)
Dec 19, 2013	28.30	28.58	28.23	28.36	4,629,355	-0.01(-0.03%)
Dec 18, 2013	28.01	28.40	27.47	28.37	7,362,903	+0.42(+1.51%)
Dec 17, 2013	28.20	28.24	27.73	27.95	6,470,604	-0.05(-0.17%)
Dec 16, 2013	28.11	28.30	27.96	28.00	4,221,082	+0.03(+0.11%)
Dec 13, 2013	28.11	28.24	27.93	27.96	5,077,062	-0.06(-0.23%)
Dec 12, 2013	28.11	28.32	27.96	28.03	4,257,124	-0.14(-0.48%)
Dec 11, 2013	28.83	28.84	28.12	28.16	4,003,996	-0.64(-2.22%)
Dec 10, 2013	28.75	29.00	28.59	28.80	4,943,065	-0.06(-0.22%)
Dec 09, 2013	28.75	29.14	28.67	28.87	5,889,318	+0.17(+0.58%)
Dec 06, 2013	28.63	28.76	28.39	28.70	3,937,898	+0.45(+1.58%)
Dec 05, 2013	28.28	28.47	28.14	28.25	3,662,025	-0.17(-0.59%)
Dec 04, 2013	28.28	28.57	27.99	28.42	4,366,914	+0.14(+0.48%)
Dec 03, 2013	28.42	28.52	27.93	28.28	4,710,036	-0.26(-0.92%)
Dec 02, 2013	28.58	28.90	28.47	28.55	3,986,232	+0.10(+0.34%)
Nov 29, 2013	28.83	28.83	28.42	28.45	2,349,031	-0.34(-1.17%)
Nov 27, 2013	28.49	28.79	28.27	28.79	6,429,812	+0.38(+1.35%)
Nov 26, 2013	28.54	28.71	28.39	28.40	4,477,078	-0.11(-0.39%)
Nov 25, 2013	28.41	28.78	28.39	28.51	6,542,639	+0.24(+0.84%)
Nov 22, 2013	28.18	28.29	27.90	28.28	4,196,830	+0.13(+0.45%)
Nov 21, 2013	27.96	28.24	27.90	28.15	4,257,407	+0.34(+1.23%)
Nov 20, 2013	27.77	27.93	27.62	27.81	4,037,859	+0.19(+0.69%)
Nov 19, 2013	27.95	28.01	27.53	27.62	5,142,153	-0.26(-0.94%)
Nov 18, 2013	28.20	28.26	27.81	27.88	5,482,404	-0.30(-1.07%)
Nov 15, 2013	28.31	28.38	28.00	28.18	7,095,000	-0.06(-0.23%)
Nov 14, 2013	27.75	28.27	27.73	28.24	6,541,842	+0.46(+1.66%)
Nov 13, 2013	27.18	27.79	27.11	27.78	5,413,574	+0.52(+1.93%)
Nov 12, 2013	27.48	27.65	27.19	27.26	5,467,998	-0.22(-0.81%)
Nov 11, 2013	27.31	27.72	27.27	27.48	5,828,625	+0.21(+0.76%)
Nov 08, 2013	26.35	27.32	26.30	27.27	7,952,020	+1.00(+3.81%)
Nov 07, 2013	27.02	27.19	26.27	26.27	6,031,308	-0.72(-2.65%)
Nov 06, 2013	26.92	27.23	26.73	26.99	4,952,652	+0.20(+0.74%)
Nov 05, 2013	26.85	27.03	26.75	26.79	2,618,861	-0.24(-0.88%)
Nov 04, 2013	26.90	27.04	26.78	27.03	2,175,487	+0.27(+1.01%)

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.