Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	19.55	19.71	19.38	19.38	488,264	-0.11(-0.57%)
Nov 27, 2013	19.56	19.56	19.33	19.49	716,546	-0.01(-0.05%)
Nov 26, 2013	19.58	19.58	19.30	19.50	750,661	-0.14(-0.71%)
Nov 25, 2013	19.75	19.86	19.60	19.64	542,015	-0.03(-0.15%)
Nov 22, 2013	19.64	19.73	19.51	19.67	519,460	+0.05(+0.25%)
Nov 21, 2013	19.58	19.73	19.50	19.62	881,372	+0.05(+0.25%)
Nov 20, 2013	19.63	19.77	19.49	19.57	929,244	-0.05(-0.27%)
Nov 19, 2013	19.64	19.77	19.43	19.63	1,032,909	-0.09(-0.46%)
Nov 18, 2013	19.81	19.89	19.66	19.72	1,013,248	-0.11(-0.53%)
Nov 15, 2013	19.80	19.86	19.61	19.82	572,908	+0.01(+0.07%)
Nov 14, 2013	19.78	19.94	19.71	19.81	337,556	+0.05(+0.27%)
Nov 13, 2013	19.38	19.76	19.32	19.76	715,188	+0.30(+1.56%)
Nov 12, 2013	19.81	19.88	19.40	19.45	1,365,660	-0.43(-2.18%)
Nov 11, 2013	19.82	19.94	19.69	19.89	819,390	+0.09(+0.46%)
Nov 08, 2013	19.63	19.87	19.38	19.79	1,035,557	+0.11(+0.56%)
Nov 07, 2013	20.08	20.17	19.64	19.68	812,570	-0.36(-1.80%)
Nov 06, 2013	19.87	20.14	19.83	20.04	743,228	+0.31(+1.56%)
Nov 05, 2013	19.97	20.01	19.74	19.74	1,450,653	-0.33(-1.66%)
Nov 04, 2013	20.01	20.15	19.81	20.07	871,211	+0.13(+0.68%)
Nov 01, 2013	19.98	20.09	19.92	19.93	1,065,287	+0.02(+0.10%)
Oct 31, 2013	19.96	20.12	19.78	19.91	1,008,491	-0.06(-0.29%)
Oct 30, 2013	20.23	20.31	19.97	19.97	1,061,914	-0.28(-1.40%)
Oct 29, 2013	20.29	20.32	20.10	20.26	890,193	-0.04(-0.21%)
Oct 28, 2013	20.20	20.36	20.12	20.30	986,034	+0.06(+0.31%)
Oct 25, 2013	20.02	20.25	19.83	20.24	1,099,839	+0.30(+1.50%)
Oct 24, 2013	19.88	20.04	19.75	19.94	1,046,599	+0.17(+0.85%)
Oct 23, 2013	19.91	20.05	19.74	19.77	1,305,698	-0.16(-0.80%)
Oct 22, 2013	19.51	19.94	19.37	19.93	2,319,113	+0.52(+2.65%)
Oct 21, 2013	19.16	19.41	19.08	19.41	1,146,632	+0.26(+1.33%)
Oct 18, 2013	19.18	19.29	19.10	19.16	3,596,626	+0.07(+0.38%)
Oct 17, 2013	18.68	19.13	18.60	19.09	975,495	+0.39(+2.09%)
Oct 16, 2013	18.63	18.79	18.51	18.70	964,124	+0.15(+0.80%)
Oct 15, 2013	18.73	18.81	18.48	18.55	1,024,101	-0.26(-1.36%)
Oct 14, 2013	18.77	18.83	18.39	18.80	1,416,933	-0.07(-0.36%)
Oct 11, 2013	18.79	18.96	18.67	18.87	921,410	+0.03(+0.18%)
Oct 10, 2013	18.60	18.86	18.42	18.84	1,063,949	+0.42(+2.30%)
Oct 09, 2013	18.54	18.80	18.38	18.41	1,497,187	-0.12(-0.62%)
Oct 08, 2013	18.44	18.70	18.30	18.53	982,463	+0.06(+0.34%)
Oct 07, 2013	18.24	18.58	18.23	18.47	1,259,349	-0.15(-0.83%)
Oct 04, 2013	18.51	18.65	18.41	18.62	1,032,925	+0.12(+0.65%)
Oct 03, 2013	18.60	18.63	18.38	18.50	1,548,335	-0.19(-1.00%)
Oct 02, 2013	18.88	18.88	18.65	18.69	1,536,812	-0.26(-1.40%)
Oct 01, 2013	18.90	19.16	18.86	18.95	2,151,310	+0.12(+0.61%)
Sep 30, 2013	18.60	18.86	18.54	18.84	887,108	+0.10(+0.51%)
Sep 27, 2013	18.85	18.95	18.73	18.74	646,141	-0.25(-1.32%)
Sep 26, 2013	18.99	19.12	18.91	18.99	736,552	+0.01(+0.05%)
Sep 25, 2013	19.11	19.14	18.94	18.98	615,441	-0.13(-0.65%)
Sep 24, 2013	19.08	19.22	18.97	19.11	952,806	+0.03(+0.15%)
Sep 23, 2013	18.69	19.20	18.61	19.08	795,820	+0.29(+1.56%)
Sep 20, 2013	19.09	19.09	18.78	18.78	1,339,439	-0.26(-1.39%)
Sep 19, 2013	19.07	19.20	18.96	19.05	841,411	-0.03(-0.18%)
Sep 18, 2013	18.62	19.11	18.50	19.08	1,401,849	+0.45(+2.43%)
Sep 17, 2013	18.34	18.63	18.34	18.63	720,743	+0.29(+1.58%)
Sep 16, 2013	18.58	18.68	18.30	18.34	985,955	-0.07(-0.37%)
Sep 13, 2013	18.61	18.66	18.39	18.41	910,200	-0.13(-0.68%)
Sep 12, 2013	18.56	18.63	18.50	18.53	525,204	+0.03(+0.16%)
Sep 11, 2013	18.56	18.67	18.41	18.50	908,366	-0.06(-0.33%)
Sep 10, 2013	18.40	18.57	18.28	18.56	1,506,322	+0.27(+1.46%)
Sep 09, 2013	18.34	18.36	18.20	18.30	1,320,603	-0.02(-0.13%)
Sep 06, 2013	18.45	18.52	18.30	18.32	1,175,068	-0.02(-0.10%)
Sep 05, 2013	18.34	18.44	18.26	18.34	1,170,166	-0.03(-0.18%)
Sep 04, 2013	18.38	18.45	18.23	18.37	1,525,769	-0.02(-0.10%)

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.