Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	20.34	20.42	20.15	20.33	23,387,744	-0.01(-0.03%)
Oct 30, 2013	20.64	20.64	20.26	20.34	22,514,472	-0.24(-1.15%)
Oct 29, 2013	20.17	20.59	20.09	20.58	31,749,806	+0.53(+2.64%)
Oct 28, 2013	19.98	20.17	19.85	20.05	22,117,610	+0.13(+0.65%)
Oct 25, 2013	20.29	20.41	19.69	19.92	0	-0.27(-1.35%)
Oct 24, 2013	20.09	20.25	20.00	20.19	25,099,584	+0.23(+1.18%)
Oct 23, 2013	19.96	20.17	19.89	19.95	21,643,984	-0.04(-0.19%)
Oct 22, 2013	20.18	20.20	19.89	19.99	28,878,968	-0.04(-0.21%)
Oct 21, 2013	20.22	20.29	19.90	20.04	36,927,348	-0.10(-0.50%)
Oct 18, 2013	19.90	20.32	19.46	20.14	79,393,256	+0.32(+1.60%)
Oct 17, 2013	19.41	20.01	19.38	19.82	89,036,392	-0.83(-4.00%)
Oct 16, 2013	21.00	21.00	20.51	20.64	47,910,584	-0.17(-0.83%)
Oct 15, 2013	21.06	21.14	20.76	20.82	23,101,782	-0.31(-1.46%)
Oct 14, 2013	20.87	21.13	20.78	21.13	15,609,898	+0.15(+0.74%)
Oct 11, 2013	20.66	21.13	20.63	20.97	0	+0.37(+1.78%)
Oct 10, 2013	20.40	20.66	20.28	20.61	22,847,788	+0.42(+2.08%)
Oct 09, 2013	20.49	20.53	20.09	20.19	23,575,870	-0.25(-1.21%)
Oct 08, 2013	21.03	21.06	20.30	20.43	23,916,006	-0.62(-2.93%)
Oct 07, 2013	21.18	21.38	21.03	21.05	13,782,913	-0.39(-1.82%)
Oct 04, 2013	21.24	21.52	21.15	21.44	0	+0.26(+1.22%)
Oct 03, 2013	21.41	21.51	21.02	21.18	17,351,450	-0.28(-1.29%)
Oct 02, 2013	21.44	21.49	21.26	21.46	16,345,725	-0.13(-0.61%)
Oct 01, 2013	21.47	21.70	21.44	21.59	15,025,300	+0.07(+0.31%)
Sep 30, 2013	21.32	21.63	21.22	21.52	20,923,446	+0.01(+0.03%)
Sep 27, 2013	21.64	21.72	21.47	21.52	0	-0.33(-1.52%)
Sep 26, 2013	21.07	21.95	21.01	21.85	36,016,868	+0.94(+4.48%)
Sep 25, 2013	21.22	21.28	20.84	20.91	19,454,250	-0.37(-1.74%)
Sep 24, 2013	21.22	21.40	21.08	21.28	17,027,794	+0.16(+0.75%)
Sep 23, 2013	21.22	21.33	20.94	21.12	18,744,938	-0.07(-0.35%)
Sep 20, 2013	21.06	21.31	21.04	21.20	0	+0.19(+0.92%)
Sep 19, 2013	21.21	21.25	20.88	21.00	16,361,577	-0.09(-0.42%)
Sep 18, 2013	20.95	21.12	20.74	21.09	26,730,660	+0.02(+0.09%)
Sep 17, 2013	20.81	21.24	20.78	21.07	26,818,488	+0.38(+1.83%)
Sep 16, 2013	21.04	21.07	20.61	20.69	18,132,162	-0.07(-0.32%)
Sep 13, 2013	20.90	20.91	20.60	20.76	0	-0.08(-0.40%)
Sep 12, 2013	21.01	21.07	20.64	20.84	20,575,442	-0.09(-0.45%)
Sep 11, 2013	20.44	21.01	20.44	20.94	25,924,988	+0.30(+1.48%)
Sep 10, 2013	20.46	20.65	20.43	20.63	22,645,052	+0.32(+1.56%)
Sep 09, 2013	20.36	20.56	20.10	20.32	23,167,486	-0.06(-0.30%)
Sep 06, 2013	20.26	20.54	20.17	20.38	0	+0.34(+1.69%)
Sep 05, 2013	19.86	20.15	19.78	20.04	17,506,082	+0.19(+0.97%)
Sep 04, 2013	19.58	19.92	19.45	19.85	24,625,266	+0.44(+2.25%)
Sep 03, 2013	19.51	19.71	19.32	19.41	21,048,692	+0.13(+0.66%)
Aug 30, 2013	19.71	19.71	19.14	19.28	0	-0.39(-1.96%)
Aug 29, 2013	19.37	19.86	19.36	19.67	18,226,358	+0.22(+1.11%)
Aug 28, 2013	19.58	19.68	19.45	19.45	21,082,474	-0.07(-0.36%)
Aug 27, 2013	19.77	19.86	19.45	19.52	26,789,930	-0.52(-2.60%)
Aug 26, 2013	19.93	20.11	19.75	20.04	20,922,854	+0.12(+0.60%)
Aug 23, 2013	19.76	19.94	19.73	19.92	0	+0.22(+1.12%)
Aug 22, 2013	19.75	19.91	19.68	19.70	19,378,740	+0.05(+0.24%)
Aug 21, 2013	19.96	20.01	19.60	19.66	33,277,534	-0.40(-1.98%)
Aug 20, 2013	20.17	20.30	19.97	20.05	24,314,068	-0.03(-0.15%)
Aug 19, 2013	20.34	20.55	20.07	20.09	17,216,892	-0.33(-1.61%)
Aug 16, 2013	20.48	20.69	20.32	20.41	0	-0.10(-0.49%)
Aug 15, 2013	20.59	20.62	19.93	20.51	39,556,080	-0.41(-1.94%)
Aug 14, 2013	20.88	21.03	20.83	20.92	17,542,532	+0.04(+0.20%)
Aug 13, 2013	20.73	21.01	20.64	20.88	24,464,434	+0.32(+1.58%)
Aug 12, 2013	20.35	20.62	20.26	20.55	12,173,073	-0.02(-0.09%)
Aug 09, 2013	20.65	20.74	20.43	20.57	16,543,725	-0.09(-0.45%)
Aug 08, 2013	20.65	20.73	20.38	20.66	14,606,096	+0.22(+1.06%)
Aug 07, 2013	20.61	20.78	20.44	20.45	17,886,316	-0.27(-1.28%)
Aug 06, 2013	20.33	20.75	20.23	20.71	26,586,530	+0.38(+1.88%)
Aug 05, 2013	20.30	20.42	20.19	20.33	13,948,940	+0.07(+0.32%)
Aug 02, 2013	20.23	20.35	20.11	20.27	22,058,286	+0.05(+0.25%)

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.