Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	19.87	20.05	19.87	19.91	5,478,330	-0.01(-0.07%)
Oct 30, 2013	20.00	20.05	19.86	19.93	913,758	-0.02(-0.11%)
Oct 29, 2013	19.98	20.01	19.87	19.95	1,035,506	+0.07(+0.37%)
Oct 28, 2013	19.86	19.89	19.78	19.88	4,475,454	+0.02(+0.10%)
Oct 25, 2013	19.95	20.00	19.80	19.86	1,174,787	+0.07(+0.34%)
Oct 24, 2013	19.75	19.83	19.70	19.79	1,122,404	+0.07(+0.36%)
Oct 23, 2013	19.78	19.78	19.61	19.72	642,416	-0.13(-0.66%)
Oct 22, 2013	19.98	19.98	19.73	19.85	4,074,207	-0.06(-0.29%)
Oct 21, 2013	19.88	19.97	19.85	19.91	841,476	+0.10(+0.51%)
Oct 18, 2013	19.65	19.81	19.60	19.81	2,174,626	+0.38(+1.98%)
Oct 17, 2013	19.29	19.43	19.25	19.42	677,535	-0.04(-0.19%)
Oct 16, 2013	19.38	19.47	19.36	19.46	725,645	+0.19(+0.97%)
Oct 15, 2013	19.39	19.44	19.26	19.27	1,244,735	-0.12(-0.64%)
Oct 14, 2013	19.14	19.41	19.14	19.39	4,586,149	+0.11(+0.58%)
Oct 11, 2013	19.10	19.29	19.09	19.28	550,969	+0.14(+0.74%)
Oct 10, 2013	18.95	19.17	18.95	19.14	808,316	+0.33(+1.77%)
Oct 09, 2013	18.79	18.87	18.60	18.81	921,717	+0.05(+0.27%)
Oct 08, 2013	19.09	19.10	18.74	18.76	862,967	-0.34(-1.77%)
Oct 07, 2013	19.08	19.23	19.07	19.10	390,916	-0.13(-0.65%)
Oct 04, 2013	19.09	19.25	19.08	19.22	309,869	+0.12(+0.65%)
Oct 03, 2013	19.27	19.31	18.99	19.10	457,542	-0.20(-1.05%)
Oct 02, 2013	19.15	19.31	19.14	19.30	2,473,186	+0.02(+0.10%)
Oct 01, 2013	19.08	19.30	19.08	19.28	1,539,994	+0.21(+1.12%)
Sep 30, 2013	18.96	19.13	18.90	19.07	814,555	-0.10(-0.51%)
Sep 27, 2013	19.14	19.22	19.10	19.17	364,070	-0.09(-0.48%)
Sep 26, 2013	19.28	19.37	19.20	19.26	823,712	+0.06(+0.30%)
Sep 25, 2013	19.24	19.28	19.13	19.20	442,043	-0.02(-0.09%)
Sep 24, 2013	19.28	19.31	19.14	19.22	617,450	-0.07(-0.36%)
Sep 23, 2013	19.37	19.44	19.20	19.29	5,115,939	+0.04(+0.20%)
Sep 20, 2013	19.43	19.43	19.23	19.25	931,972	-0.14(-0.72%)
Sep 19, 2013	19.40	19.42	19.35	19.39	2,348,120	+0.05(+0.25%)
Sep 18, 2013	19.12	19.35	19.12	19.34	1,016,253	+0.26(+1.38%)
Sep 17, 2013	18.99	19.11	18.99	19.08	1,161,753	+0.10(+0.51%)
Sep 16, 2013	19.15	19.10	18.92	18.98	5,594,640	-0.07(-0.34%)
Sep 13, 2013	19.08	19.09	18.98	19.05	642,540	-0.01(-0.04%)
Sep 12, 2013	19.08	19.12	19.02	19.05	536,978	-0.02(-0.09%)
Sep 11, 2013	19.00	19.10	18.98	19.07	865,551	-0.12(-0.63%)
Sep 10, 2013	19.21	19.25	19.11	19.19	803,754	+0.08(+0.42%)
Sep 09, 2013	18.96	19.16	18.95	19.11	641,402	+0.26(+1.37%)
Sep 06, 2013	18.91	18.93	18.73	18.85	662,608	+0.01(+0.05%)
Sep 05, 2013	18.83	18.89	18.82	18.84	565,553	+0.01(+0.06%)
Sep 04, 2013	18.72	18.85	18.68	18.83	721,908	+0.20(+1.06%)
Sep 03, 2013	18.71	18.79	18.56	18.63	3,831,496	+0.07(+0.36%)
Aug 30, 2013	18.71	18.72	18.55	18.56	424,242	-0.13(-0.71%)
Aug 29, 2013	18.59	18.77	18.59	18.70	455,021	+0.09(+0.48%)
Aug 28, 2013	18.53	18.70	18.53	18.61	775,907	+0.05(+0.27%)
Aug 27, 2013	18.75	18.84	18.52	18.56	841,124	-0.41(-2.17%)
Aug 26, 2013	18.98	19.12	18.95	18.97	6,001,262	-0.02(-0.09%)
Aug 23, 2013	19.04	19.05	18.95	18.99	469,635	+0.11(+0.58%)
Aug 22, 2013	18.83	18.91	18.76	18.88	1,528,975	+0.08(+0.45%)
Aug 21, 2013	18.79	18.94	18.75	18.79	2,009,722	-0.04(-0.21%)
Aug 20, 2013	18.83	18.91	18.78	18.83	1,935,820	+0.03(+0.14%)
Aug 19, 2013	18.84	19.00	18.80	18.80	603,747	-0.04(-0.21%)
Aug 16, 2013	18.82	18.93	18.82	18.84	680,874	+0.03(+0.18%)
Aug 15, 2013	18.89	18.93	18.79	18.81	872,805	-0.36(-1.89%)
Aug 14, 2013	19.20	19.23	19.09	19.17	910,576	-0.01(-0.05%)
Aug 13, 2013	19.07	19.23	18.96	19.18	377,245	+0.16(+0.87%)
Aug 12, 2013	18.80	19.04	18.77	19.02	864,232	+0.16(+0.85%)
Aug 09, 2013	18.92	18.94	18.80	18.86	588,711	-0.08(-0.42%)
Aug 08, 2013	18.95	18.97	18.80	18.94	1,390,240	+0.10(+0.54%)
Aug 07, 2013	18.81	18.89	18.74	18.84	1,084,763	-0.03(-0.15%)
Aug 06, 2013	18.98	18.98	18.82	18.86	695,893	-0.15(-0.79%)
Aug 05, 2013	18.94	19.03	18.92	19.01	359,988	+0.06(+0.32%)
Aug 02, 2013	18.87	18.95	18.83	18.95	403,041	+0.07(+0.40%)

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.