Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	19.42	19.59	19.41	19.45	4,254,761	+0.07(+0.36%)
Nov 28, 2013	19.43	19.45	19.38	19.38	716,379	-0.01(-0.05%)
Nov 27, 2013	19.39	19.43	19.37	19.39	5,347,142	-0.01(-0.05%)
Nov 26, 2013	19.50	19.55	19.38	19.40	5,485,669	-0.14(-0.72%)
Nov 25, 2013	19.58	19.61	19.54	19.54	2,447,558	-0.04(-0.20%)
Nov 22, 2013	19.56	19.62	19.54	19.58	2,800,670	+0.04(+0.20%)
Nov 21, 2013	19.48	19.60	19.48	19.54	3,107,190	+0.08(+0.41%)
Nov 20, 2013	19.49	19.52	19.41	19.46	2,393,420	-0.01(-0.05%)
Nov 19, 2013	19.48	19.57	19.47	19.47	2,351,032	-0.03(-0.15%)
Nov 18, 2013	19.56	19.60	19.48	19.50	3,593,817	-0.02(-0.10%)
Nov 15, 2013	19.54	19.55	19.50	19.52	2,525,121	+0.02(+0.10%)
Nov 14, 2013	19.40	19.52	19.40	19.50	2,455,499	+0.18(+0.93%)
Nov 12, 2013	19.30	19.37	19.29	19.32	2,226,202	+0.00(+0.00%)
Nov 11, 2013	19.42	19.42	19.32	19.32	778,213	-0.09(-0.46%)
Nov 08, 2013	19.22	19.41	19.22	19.41	3,174,367	+0.17(+0.88%)
Nov 07, 2013	19.38	19.38	19.21	19.24	3,662,298	-0.08(-0.41%)
Nov 06, 2013	19.38	19.39	19.30	19.32	1,787,329	+0.05(+0.26%)
Nov 05, 2013	19.26	19.30	19.20	19.27	2,533,534	+0.01(+0.05%)
Nov 04, 2013	19.29	19.32	19.22	19.26	1,801,651	+0.00(+0.00%)
Nov 01, 2013	19.30	19.37	19.25	19.26	2,622,418	-0.02(-0.10%)
Oct 31, 2013	19.35	19.46	19.28	19.28	5,652,021	-0.14(-0.72%)
Oct 30, 2013	19.45	19.46	19.31	19.42	5,959,947	-0.02(-0.10%)
Oct 29, 2013	19.35	19.44	19.33	19.44	3,180,651	+0.15(+0.78%)
Oct 28, 2013	19.34	19.35	19.27	19.29	3,893,762	-0.04(-0.21%)
Oct 25, 2013	19.23	19.33	19.21	19.33	2,573,967	+0.12(+0.62%)
Oct 24, 2013	19.17	19.24	19.15	19.21	4,123,730	+0.06(+0.31%)
Oct 23, 2013	19.06	19.21	19.06	19.15	4,095,083	+0.08(+0.42%)
Oct 22, 2013	19.09	19.16	19.07	19.07	4,402,769	+0.07(+0.37%)
Oct 21, 2013	18.94	19.00	18.93	19.00	4,033,872	+0.07(+0.37%)
Oct 18, 2013	18.79	18.97	18.79	18.93	2,726,440	+0.16(+0.85%)
Oct 17, 2013	18.68	18.79	18.67	18.77	2,486,683	+0.07(+0.37%)
Oct 16, 2013	18.62	18.70	18.62	18.70	3,044,281	+0.05(+0.27%)
Oct 15, 2013	18.60	18.67	18.51	18.65	3,475,071	+0.04(+0.21%)
Oct 11, 2013		18.61	18.61	18.61	0	+0.01(+0.05%)
Oct 10, 2013	18.45	18.67	18.45	18.60	7,202,100	+0.25(+1.36%)
Oct 09, 2013	18.28	18.40	18.26	18.35	2,707,122	+0.07(+0.38%)
Oct 08, 2013	18.42	18.47	18.25	18.28	2,332,381	-0.12(-0.65%)
Oct 07, 2013	18.27	18.46	18.27	18.40	3,283,163	+0.02(+0.11%)
Oct 04, 2013	18.28	18.41	18.28	18.38	1,175,092	+0.05(+0.27%)
Oct 03, 2013	18.49	18.49	18.26	18.33	3,268,992	-0.14(-0.76%)
Oct 02, 2013	18.40	18.48	18.38	18.47	3,812,567	-0.02(-0.11%)
Oct 01, 2013	18.33	18.53	18.33	18.49	5,259,295	+0.02(+0.11%)
Sep 27, 2013	18.44	18.50	18.41	18.47	4,110,779	+0.00(+0.00%)
Sep 26, 2013	18.42	18.54	18.41	18.47	5,649,826	+0.05(+0.27%)
Sep 25, 2013	18.47	18.53	18.40	18.42	9,939,008	-0.01(-0.05%)
Sep 24, 2013	18.37	18.48	18.36	18.43	4,792,627	+0.04(+0.22%)
Sep 23, 2013	18.38	18.43	18.37	18.39	2,708,810	-0.04(-0.22%)
Sep 20, 2013	18.55	18.62	18.38	18.43	24,882,260	-0.09(-0.49%)
Sep 19, 2013	18.60	18.61	18.49	18.52	16,632,655	-0.03(-0.16%)
Sep 18, 2013	18.47	18.60	18.39	18.55	4,405,562	-0.04(-0.22%)
Sep 17, 2013	18.55	18.62	18.55	18.59	3,149,875	+0.01(+0.05%)
Sep 16, 2013	18.56	18.62	18.48	18.58	4,498,075	+0.10(+0.54%)
Sep 13, 2013	18.42	18.51	18.42	18.48	2,020,531	+0.08(+0.43%)
Sep 12, 2013	18.52	18.55	18.38	18.40	3,312,651	-0.22(-1.18%)
Sep 11, 2013	18.59	18.62	18.49	18.62	1,644,129	+0.01(+0.05%)
Sep 10, 2013	18.63	18.65	18.55	18.61	1,945,525	-0.05(-0.27%)
Sep 09, 2013	18.62	18.66	18.59	18.66	2,639,751	+0.05(+0.27%)
Sep 06, 2013	18.75	18.75	18.56	18.61	4,522,477	-0.05(-0.27%)
Sep 05, 2013	18.51	18.67	18.51	18.66	2,575,081	+0.17(+0.92%)
Sep 04, 2013	18.44	18.51	18.41	18.49	1,716,076	-0.01(-0.05%)

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.