Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	25.79	25.81	25.66	25.66	825,469	-0.06(-0.24%)
Nov 27, 2013	25.92	25.92	25.59	25.72	1,090,425	+0.06(+0.25%)
Nov 26, 2013	25.64	25.70	25.55	25.66	632,519	+0.06(+0.25%)
Nov 25, 2013	25.58	25.74	25.55	25.59	1,309,842	+0.03(+0.12%)
Nov 22, 2013	25.30	25.57	25.26	25.56	1,661,879	+0.20(+0.81%)
Nov 21, 2013	24.96	25.44	24.96	25.36	1,122,160	+0.39(+1.57%)
Nov 20, 2013	24.97	25.11	24.86	24.97	1,291,006	+0.02(+0.09%)
Nov 19, 2013	24.89	25.10	24.89	24.94	2,024,511	-0.02(-0.06%)
Nov 18, 2013	25.10	25.26	24.94	24.96	2,017,176	-0.07(-0.28%)
Nov 15, 2013	25.07	25.15	24.96	25.03	2,788,018	-0.03(-0.13%)
Nov 14, 2013	24.95	25.07	24.83	25.06	592,456	+0.36(+1.46%)
Nov 12, 2013	24.93	24.94	24.61	24.70	605,686	-0.28(-1.10%)
Nov 11, 2013	25.06	25.06	24.86	24.97	874,843	-0.09(-0.34%)
Nov 08, 2013	24.31	25.06	24.24	25.06	2,551,412	+0.79(+3.24%)
Nov 07, 2013	24.67	24.71	24.27	24.27	959,939	-0.33(-1.34%)
Nov 06, 2013	24.62	24.64	24.52	24.60	972,405	+0.10(+0.42%)
Nov 05, 2013	24.44	24.61	24.38	24.50	1,449,364	-0.03(-0.13%)
Nov 04, 2013	24.60	24.60	24.41	24.53	419,054	+0.02(+0.10%)
Nov 01, 2013	24.49	24.64	24.37	24.51	774,531	-0.04(-0.16%)
Oct 31, 2013	24.78	24.80	24.53	24.55	994,627	-0.22(-0.89%)
Oct 30, 2013	24.86	24.92	24.75	24.77	1,242,483	-0.08(-0.32%)
Oct 29, 2013	24.82	24.93	24.71	24.85	1,055,951	+0.00(+0.00%)
Oct 28, 2013	24.67	24.92	24.67	24.85	888,319	+0.09(+0.35%)
Oct 25, 2013	24.71	24.79	24.64	24.76	731,727	+0.05(+0.19%)
Oct 24, 2013	24.75	24.75	24.52	24.71	1,214,115	+0.02(+0.06%)
Oct 23, 2013	24.58	24.75	24.53	24.70	1,197,412	-0.08(-0.32%)
Oct 22, 2013	24.76	24.89	24.70	24.78	1,264,259	-0.06(-0.22%)
Oct 21, 2013	24.79	24.85	24.70	24.83	1,041,849	+0.02(+0.10%)
Oct 18, 2013	24.83	24.87	24.52	24.81	836,590	+0.10(+0.41%)
Oct 17, 2013	24.40	24.73	24.37	24.71	1,514,564	+0.14(+0.57%)
Oct 16, 2013	24.27	24.67	24.24	24.57	1,446,083	+0.47(+1.96%)
Oct 15, 2013	24.27	24.34	24.02	24.09	1,603,787	-0.23(-0.94%)
Oct 14, 2013	24.08	24.34	24.02	24.32	1,426,448	+0.12(+0.49%)
Oct 11, 2013	23.87	24.20	23.73	24.20	1,685,005	+0.30(+1.25%)
Oct 10, 2013	23.53	23.92	23.53	23.90	1,728,182	+0.62(+2.67%)
Oct 09, 2013	23.25	23.38	23.16	23.28	2,543,755	+0.06(+0.27%)
Oct 08, 2013	23.42	23.52	23.22	23.22	1,454,429	-0.24(-1.01%)
Oct 07, 2013	23.59	23.75	23.44	23.46	1,217,004	-0.40(-1.68%)
Oct 04, 2013	23.58	23.89	23.58	23.86	1,131,625	+0.25(+1.07%)
Oct 03, 2013	23.67	23.70	23.46	23.61	1,943,470	-0.10(-0.43%)
Oct 02, 2013	23.73	23.76	23.59	23.71	2,688,343	-0.17(-0.69%)
Oct 01, 2013	23.63	23.92	23.57	23.87	2,331,449	+0.30(+1.27%)
Sep 27, 2013	23.48	23.69	23.46	23.57	1,435,968	+0.00(+0.00%)
Sep 26, 2013	23.62	23.78	23.49	23.57	1,413,523	-0.07(-0.30%)
Sep 25, 2013	23.53	23.75	23.31	23.64	1,961,587	+0.18(+0.77%)
Sep 24, 2013	23.39	23.62	23.28	23.46	3,138,526	+0.05(+0.23%)
Sep 23, 2013	23.57	23.68	23.27	23.41	1,617,815	-0.27(-1.13%)
Sep 20, 2013	23.68	23.79	23.63	23.68	2,069,085	+0.04(+0.16%)
Sep 19, 2013	24.15	24.15	23.55	23.64	5,009,109	-0.41(-1.72%)
Sep 18, 2013	24.09	24.33	24.00	24.05	2,607,485	-0.09(-0.39%)
Sep 17, 2013	23.84	24.15	23.83	24.15	1,514,435	+0.27(+1.15%)
Sep 16, 2013	23.99	24.00	23.81	23.87	1,932,152	+0.16(+0.66%)
Sep 13, 2013	23.66	23.76	23.54	23.72	3,061,907	+0.04(+0.17%)
Sep 12, 2013	23.86	23.90	23.66	23.68	1,042,483	-0.16(-0.69%)
Sep 11, 2013	23.92	23.94	23.73	23.84	898,506	-0.09(-0.39%)
Sep 10, 2013	23.79	23.94	23.79	23.93	1,803,273	+0.22(+0.92%)
Sep 09, 2013	23.69	23.72	23.51	23.72	1,996,193	+0.10(+0.43%)
Sep 06, 2013	23.80	23.81	23.24	23.61	2,866,885	-0.12(-0.49%)
Sep 05, 2013	23.57	23.80	23.57	23.73	1,001,160	+0.19(+0.80%)
Sep 04, 2013	23.40	23.68	23.35	23.54	2,353,706	+0.16(+0.67%)

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.