Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	28.02	28.02	27.60	27.70	326,416	-0.11(-0.39%)
Nov 27, 2013	27.80	27.85	27.66	27.81	689,949	+0.04(+0.15%)
Nov 26, 2013	27.35	27.95	27.18	27.77	1,152,455	+0.13(+0.49%)
Nov 25, 2013	27.50	28.02	27.37	27.64	1,606,648	+0.26(+0.95%)
Nov 22, 2013	26.28	27.48	26.13	27.38	1,541,193	+1.19(+4.53%)
Nov 21, 2013	26.06	26.35	25.91	26.19	730,258	+0.20(+0.78%)
Nov 20, 2013	26.03	26.22	25.92	25.99	699,802	-0.04(-0.16%)
Nov 19, 2013	25.78	26.07	25.76	26.03	470,224	+0.19(+0.72%)
Nov 18, 2013	26.21	26.37	25.84	25.84	554,350	-0.34(-1.29%)
Nov 15, 2013	25.69	26.20	25.50	26.18	1,055,133	+0.56(+2.20%)
Nov 14, 2013	25.68	25.72	25.44	25.62	403,371	-0.07(-0.26%)
Nov 13, 2013	24.87	25.69	24.87	25.68	509,887	+0.70(+2.80%)
Nov 12, 2013	24.83	25.07	24.76	24.99	438,904	+0.07(+0.27%)
Nov 11, 2013	25.06	25.19	24.91	24.92	280,891	-0.13(-0.50%)
Nov 08, 2013	24.79	25.15	24.78	25.04	540,237	+0.23(+0.92%)
Nov 07, 2013	25.52	25.52	24.73	24.82	635,037	-0.66(-2.58%)
Nov 06, 2013	25.51	25.73	25.35	25.47	748,389	+0.19(+0.77%)
Nov 05, 2013	24.91	25.67	24.74	25.28	1,880,734	+0.33(+1.32%)
Nov 04, 2013	24.37	24.96	24.37	24.95	927,726	+0.29(+1.16%)
Nov 01, 2013	24.26	24.71	24.15	24.67	8,611,238	+0.36(+1.49%)
Oct 31, 2013	24.17	24.43	24.08	24.30	1,430,105	+0.08(+0.33%)
Oct 30, 2013	24.27	24.56	24.22	24.22	1,152,959	-0.03(-0.14%)
Oct 29, 2013	24.33	24.58	24.08	24.26	771,336	-0.07(-0.29%)
Oct 28, 2013	24.54	24.56	24.29	24.33	720,724	-0.26(-1.04%)
Oct 25, 2013	24.53	24.69	24.41	24.59	567,774	+0.16(+0.66%)
Oct 24, 2013	24.39	24.46	24.14	24.43	661,931	+0.00(+0.00%)
Oct 23, 2013	24.29	24.47	24.00	24.43	865,901	+0.04(+0.17%)
Oct 22, 2013	24.56	24.64	24.17	24.38	1,524,706	-0.14(-0.57%)
Oct 21, 2013	24.31	24.56	24.30	24.52	1,105,517	+0.33(+1.36%)
Oct 18, 2013	24.32	24.32	24.04	24.19	1,174,633	+0.06(+0.26%)
Oct 17, 2013	24.23	24.35	23.97	24.13	2,503,954	-0.14(-0.59%)
Oct 16, 2013	24.96	25.09	24.25	24.27	2,083,928	-0.57(-2.30%)
Oct 15, 2013	25.60	25.65	24.62	24.85	2,518,415	-0.74(-2.88%)
Oct 14, 2013	24.87	25.60	24.87	25.58	1,596,723	+0.48(+1.93%)
Oct 11, 2013	24.95	25.11	24.65	25.10	1,072,848	-0.01(-0.03%)
Oct 10, 2013	24.65	25.12	24.43	25.11	1,281,678	+0.71(+2.90%)
Oct 09, 2013	24.83	24.88	24.34	24.40	1,735,167	-0.41(-1.66%)
Oct 08, 2013	24.37	25.41	24.06	24.81	4,885,011	+0.46(+1.90%)
Oct 07, 2013	24.45	24.81	24.20	24.35	2,348,366	-0.31(-1.26%)
Oct 04, 2013	24.74	24.88	24.64	24.66	856,923	-0.12(-0.49%)
Oct 03, 2013	24.79	25.19	24.63	24.78	1,762,075	-0.05(-0.20%)
Oct 02, 2013	24.25	24.88	24.25	24.83	1,649,886	+0.43(+1.78%)
Oct 01, 2013	25.10	25.10	24.04	24.40	1,231,771	-0.11(-0.45%)
Sep 30, 2013	24.11	24.62	23.75	24.51	1,973,977	+0.14(+0.57%)
Sep 27, 2013	24.30	24.46	24.22	24.37	1,004,290	+0.05(+0.21%)
Sep 26, 2013	24.11	24.37	24.03	24.32	906,517	+0.32(+1.31%)
Sep 25, 2013	23.79	24.16	23.69	24.01	1,355,817	+0.32(+1.35%)
Sep 24, 2013	23.42	23.75	23.30	23.69	1,119,272	+0.27(+1.13%)
Sep 23, 2013	23.50	23.51	23.16	23.42	595,966	-0.10(-0.41%)
Sep 20, 2013	23.57	23.74	23.44	23.52	1,400,331	-0.03(-0.12%)
Sep 19, 2013	23.52	23.67	23.30	23.55	1,836,332	+0.05(+0.20%)
Sep 18, 2013	23.36	23.61	23.16	23.50	1,335,469	+0.20(+0.85%)
Sep 17, 2013	23.63	23.74	23.30	23.30	1,121,543	-0.26(-1.09%)
Sep 16, 2013	23.85	23.86	23.55	23.56	759,225	-0.02(-0.07%)
Sep 13, 2013	23.72	23.86	23.34	23.58	1,245,926	-0.05(-0.20%)
Sep 12, 2013	23.73	24.01	23.58	23.62	1,015,828	-0.17(-0.72%)
Sep 11, 2013	24.21	24.22	23.77	23.79	972,853	-0.38(-1.58%)
Sep 10, 2013	24.08	24.35	23.99	24.18	642,461	+0.18(+0.77%)
Sep 09, 2013	24.01	24.10	23.91	23.99	648,237	+0.09(+0.37%)
Sep 06, 2013	24.35	24.35	23.70	23.90	724,555	-0.27(-1.11%)
Sep 05, 2013	24.32	24.35	24.08	24.17	404,845	-0.05(-0.23%)
Sep 04, 2013	24.16	24.41	24.06	24.23	487,599	+0.16(+0.65%)

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.