Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	20.14	20.22	19.96	20.14	23,615,518	-0.01(-0.03%)
Oct 30, 2013	20.44	20.44	20.06	20.14	22,733,742	-0.23(-1.15%)
Oct 29, 2013	19.98	20.39	19.90	20.38	32,059,018	+0.52(+2.64%)
Oct 28, 2013	19.79	19.97	19.66	19.85	22,333,014	+0.13(+0.65%)
Oct 25, 2013	20.09	20.22	19.50	19.73	0	-0.27(-1.35%)
Oct 24, 2013	19.89	20.06	19.81	19.99	25,344,030	+0.23(+1.18%)
Oct 23, 2013	19.77	19.97	19.70	19.76	21,854,776	-0.04(-0.19%)
Oct 22, 2013	19.98	20.00	19.70	19.80	29,160,220	-0.04(-0.21%)
Oct 21, 2013	20.03	20.09	19.71	19.84	37,286,984	-0.10(-0.50%)
Oct 18, 2013	19.70	20.12	19.28	19.94	80,166,472	+0.31(+1.60%)
Oct 17, 2013	19.23	19.82	19.19	19.63	89,903,520	-0.82(-4.00%)
Oct 16, 2013	20.80	20.80	20.31	20.45	48,377,188	-0.17(-0.83%)
Oct 15, 2013	20.85	20.93	20.56	20.62	23,326,772	-0.31(-1.46%)
Oct 14, 2013	20.67	20.93	20.58	20.92	15,761,923	+0.15(+0.74%)
Oct 11, 2013	20.46	20.93	20.43	20.77	0	+0.36(+1.78%)
Oct 10, 2013	20.20	20.46	20.09	20.41	23,070,304	+0.42(+2.08%)
Oct 09, 2013	20.30	20.33	19.90	19.99	23,805,476	-0.24(-1.21%)
Oct 08, 2013	20.83	20.86	20.11	20.24	24,148,926	-0.61(-2.93%)
Oct 07, 2013	20.97	21.18	20.83	20.85	13,917,145	-0.39(-1.82%)
Oct 04, 2013	21.03	21.32	20.94	21.23	0	+0.26(+1.22%)
Oct 03, 2013	21.20	21.30	20.82	20.98	17,520,436	-0.28(-1.29%)
Oct 02, 2013	21.23	21.29	21.05	21.25	16,504,916	-0.13(-0.61%)
Oct 01, 2013	21.26	21.49	21.24	21.38	15,171,631	+0.07(+0.31%)
Sep 30, 2013	21.11	21.42	21.01	21.31	21,127,220	+0.01(+0.03%)
Sep 27, 2013	21.43	21.51	21.27	21.31	0	-0.33(-1.52%)
Sep 26, 2013	20.87	21.74	20.81	21.64	36,367,640	+0.93(+4.48%)
Sep 25, 2013	21.02	21.08	20.63	20.71	19,643,716	-0.37(-1.74%)
Sep 24, 2013	21.01	21.19	20.87	21.08	17,193,628	+0.16(+0.75%)
Sep 23, 2013	21.01	21.13	20.74	20.92	18,927,496	-0.07(-0.35%)
Sep 20, 2013	20.86	21.11	20.84	20.99	0	+0.19(+0.92%)
Sep 19, 2013	21.00	21.05	20.68	20.80	16,520,923	-0.09(-0.42%)
Sep 18, 2013	20.75	20.92	20.54	20.89	26,990,990	+0.02(+0.09%)
Sep 17, 2013	20.61	21.04	20.58	20.87	27,079,674	+0.37(+1.83%)
Sep 16, 2013	20.84	20.87	20.41	20.50	18,308,752	-0.06(-0.32%)
Sep 13, 2013	20.70	20.71	20.40	20.56	0	-0.08(-0.40%)
Sep 12, 2013	20.80	20.86	20.44	20.64	20,775,826	-0.09(-0.45%)
Sep 11, 2013	20.25	20.81	20.25	20.74	26,177,472	+0.30(+1.48%)
Sep 10, 2013	20.27	20.45	20.23	20.43	22,865,592	+0.31(+1.56%)
Sep 09, 2013	20.16	20.36	19.90	20.12	23,393,114	-0.06(-0.30%)
Sep 06, 2013	20.07	20.34	19.97	20.18	0	+0.34(+1.69%)
Sep 05, 2013	19.67	19.95	19.59	19.85	17,676,574	+0.19(+0.97%)
Sep 04, 2013	19.39	19.73	19.26	19.65	24,865,092	+0.43(+2.25%)
Sep 03, 2013	19.32	19.52	19.13	19.22	21,253,686	+0.13(+0.66%)
Aug 30, 2013	19.52	19.52	18.96	19.10	0	-0.38(-1.96%)
Aug 29, 2013	19.18	19.67	19.18	19.48	18,403,866	+0.21(+1.11%)
Aug 28, 2013	19.39	19.49	19.26	19.27	21,287,796	-0.07(-0.36%)
Aug 27, 2013	19.57	19.67	19.26	19.33	27,050,838	-0.52(-2.60%)
Aug 26, 2013	19.74	19.92	19.56	19.85	21,126,622	+0.12(+0.60%)
Aug 23, 2013	19.57	19.75	19.54	19.73	0	+0.22(+1.12%)
Aug 22, 2013	19.56	19.72	19.49	19.51	19,567,470	+0.05(+0.24%)
Aug 21, 2013	19.76	19.82	19.41	19.47	33,601,624	-0.39(-1.98%)
Aug 20, 2013	19.98	20.10	19.78	19.86	24,550,864	-0.03(-0.15%)
Aug 19, 2013	20.15	20.35	19.88	19.89	17,384,568	-0.32(-1.61%)
Aug 16, 2013	20.28	20.49	20.13	20.22	0	-0.10(-0.49%)
Aug 15, 2013	20.40	20.42	19.74	20.32	39,941,320	-0.40(-1.94%)
Aug 14, 2013	20.68	20.83	20.62	20.72	17,713,378	+0.04(+0.20%)
Aug 13, 2013	20.53	20.81	20.44	20.67	24,702,692	+0.32(+1.58%)
Aug 12, 2013	20.15	20.42	20.06	20.35	12,291,626	-0.02(-0.09%)
Aug 09, 2013	20.45	20.54	20.24	20.37	16,704,845	-0.09(-0.45%)
Aug 08, 2013	20.45	20.53	20.19	20.46	14,748,345	+0.21(+1.06%)
Aug 07, 2013	20.41	20.58	20.24	20.25	18,060,510	-0.26(-1.28%)
Aug 06, 2013	20.14	20.55	20.03	20.51	26,845,456	+0.38(+1.88%)
Aug 05, 2013	20.11	20.23	19.99	20.14	14,084,790	+0.06(+0.32%)
Aug 02, 2013	20.04	20.15	19.91	20.07	22,273,112	+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.