Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	19.54	19.70	19.37	19.37	488,551	-0.11(-0.57%)
Nov 27, 2013	19.55	19.55	19.32	19.48	716,968	-0.01(-0.05%)
Nov 26, 2013	19.57	19.57	19.29	19.49	751,103	-0.14(-0.71%)
Nov 25, 2013	19.73	19.85	19.59	19.63	542,333	-0.03(-0.15%)
Nov 22, 2013	19.63	19.72	19.49	19.66	519,766	+0.05(+0.25%)
Nov 21, 2013	19.57	19.72	19.49	19.61	881,890	+0.05(+0.25%)
Nov 20, 2013	19.62	19.76	19.47	19.56	929,790	-0.05(-0.27%)
Nov 19, 2013	19.62	19.75	19.42	19.61	1,033,516	-0.09(-0.46%)
Nov 18, 2013	19.80	19.88	19.65	19.71	1,013,844	-0.11(-0.53%)
Nov 15, 2013	19.79	19.85	19.59	19.81	573,245	+0.01(+0.07%)
Nov 14, 2013	19.77	19.93	19.70	19.80	337,754	+0.05(+0.27%)
Nov 13, 2013	19.37	19.75	19.31	19.74	715,608	+0.30(+1.56%)
Nov 12, 2013	19.80	19.87	19.39	19.44	1,366,463	-0.43(-2.18%)
Nov 11, 2013	19.81	19.93	19.68	19.87	819,872	+0.09(+0.46%)
Nov 08, 2013	19.62	19.85	19.36	19.78	1,036,167	+0.11(+0.56%)
Nov 07, 2013	20.07	20.16	19.63	19.67	813,048	-0.36(-1.80%)
Nov 06, 2013	19.85	20.13	19.82	20.03	743,666	+0.31(+1.56%)
Nov 05, 2013	19.96	19.99	19.72	19.72	1,451,506	-0.33(-1.66%)
Nov 04, 2013	19.99	20.14	19.80	20.06	871,724	+0.13(+0.68%)
Nov 01, 2013	19.97	20.08	19.91	19.92	1,065,914	+0.02(+0.10%)
Oct 31, 2013	19.95	20.11	19.77	19.90	1,009,084	-0.06(-0.29%)
Oct 30, 2013	20.22	20.30	19.96	19.96	1,062,538	-0.28(-1.40%)
Oct 29, 2013	20.28	20.31	20.09	20.24	890,716	-0.04(-0.21%)
Oct 28, 2013	20.19	20.35	20.11	20.29	986,614	+0.06(+0.31%)
Oct 25, 2013	20.01	20.23	19.82	20.22	1,100,486	+0.30(+1.50%)
Oct 24, 2013	19.87	20.03	19.73	19.93	1,047,214	+0.17(+0.85%)
Oct 23, 2013	19.90	20.03	19.73	19.76	1,306,466	-0.16(-0.80%)
Oct 22, 2013	19.49	19.93	19.36	19.92	2,320,477	+0.51(+2.65%)
Oct 21, 2013	19.15	19.40	19.07	19.40	1,147,307	+0.25(+1.33%)
Oct 18, 2013	19.17	19.28	19.08	19.15	3,598,742	+0.07(+0.38%)
Oct 17, 2013	18.67	19.12	18.59	19.07	976,069	+0.39(+2.09%)
Oct 16, 2013	18.62	18.78	18.50	18.69	964,691	+0.15(+0.80%)
Oct 15, 2013	18.72	18.80	18.47	18.54	1,024,703	-0.25(-1.36%)
Oct 14, 2013	18.76	18.82	18.38	18.79	1,417,766	-0.07(-0.36%)
Oct 11, 2013	18.78	18.95	18.66	18.86	921,952	+0.03(+0.18%)
Oct 10, 2013	18.59	18.84	18.41	18.82	1,064,575	+0.42(+2.30%)
Oct 09, 2013	18.53	18.79	18.37	18.40	1,498,068	-0.12(-0.62%)
Oct 08, 2013	18.43	18.69	18.29	18.52	983,041	+0.06(+0.34%)
Oct 07, 2013	18.23	18.57	18.22	18.45	1,260,089	-0.15(-0.83%)
Oct 04, 2013	18.50	18.64	18.40	18.61	1,033,533	+0.12(+0.65%)
Oct 03, 2013	18.58	18.62	18.37	18.49	1,549,246	-0.19(-1.00%)
Oct 02, 2013	18.87	18.87	18.64	18.68	1,537,716	-0.26(-1.40%)
Oct 01, 2013	18.89	19.15	18.84	18.94	2,152,575	+0.12(+0.61%)
Sep 30, 2013	18.59	18.85	18.53	18.82	887,630	+0.10(+0.51%)
Sep 27, 2013	18.84	18.94	18.72	18.73	646,521	-0.25(-1.32%)
Sep 26, 2013	18.98	19.11	18.90	18.98	736,985	+0.01(+0.05%)
Sep 25, 2013	19.10	19.13	18.93	18.97	615,803	-0.13(-0.66%)
Sep 24, 2013	19.07	19.21	18.95	19.09	953,366	+0.03(+0.15%)
Sep 23, 2013	18.68	19.19	18.60	19.07	796,288	+0.29(+1.56%)
Sep 20, 2013	19.07	19.07	18.77	18.77	1,340,227	-0.26(-1.39%)
Sep 19, 2013	19.06	19.19	18.95	19.04	841,906	-0.03(-0.18%)
Sep 18, 2013	18.61	19.10	18.49	19.07	1,402,673	+0.45(+2.43%)
Sep 17, 2013	18.33	18.62	18.33	18.62	721,166	+0.29(+1.57%)
Sep 16, 2013	18.57	18.67	18.29	18.33	986,535	-0.07(-0.37%)
Sep 13, 2013	18.60	18.65	18.38	18.40	910,736	-0.13(-0.68%)
Sep 12, 2013	18.55	18.62	18.49	18.52	525,513	+0.03(+0.16%)
Sep 11, 2013	18.55	18.66	18.40	18.49	908,900	-0.06(-0.33%)
Sep 10, 2013	18.39	18.56	18.27	18.55	1,507,208	+0.27(+1.46%)
Sep 09, 2013	18.32	18.35	18.19	18.29	1,321,380	-0.02(-0.13%)
Sep 06, 2013	18.44	18.51	18.29	18.31	1,175,759	-0.02(-0.10%)
Sep 05, 2013	18.33	18.43	18.25	18.33	1,170,855	-0.03(-0.18%)
Sep 04, 2013	18.37	18.44	18.22	18.36	1,526,666	-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.