Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	23.22	23.41	23.05	23.06	461,422	-0.15(-0.66%)
Nov 27, 2013	23.42	23.42	23.00	23.21	1,461,886	-0.16(-0.67%)
Nov 26, 2013	23.18	23.49	23.16	23.37	980,399	+0.15(+0.64%)
Nov 25, 2013	23.27	23.28	23.13	23.22	868,219	-0.05(-0.20%)
Nov 22, 2013	23.12	23.28	23.08	23.26	926,839	+0.11(+0.48%)
Nov 21, 2013	23.01	23.16	22.87	23.15	1,204,248	+0.25(+1.08%)
Nov 20, 2013	22.82	23.06	22.78	22.91	1,349,990	+0.14(+0.64%)
Nov 19, 2013	22.83	23.01	22.69	22.76	1,306,982	-0.11(-0.48%)
Nov 18, 2013	23.14	23.19	22.77	22.87	1,080,928	-0.29(-1.23%)
Nov 15, 2013	23.24	23.32	23.11	23.16	1,138,056	-0.06(-0.24%)
Nov 14, 2013	23.20	23.30	22.97	23.21	1,902,847	+0.09(+0.37%)
Nov 13, 2013	22.47	23.15	22.47	23.13	1,631,286	+0.48(+2.10%)
Nov 12, 2013	22.46	22.69	22.37	22.65	962,778	+0.11(+0.47%)
Nov 11, 2013	22.41	22.61	22.28	22.55	1,180,592	+0.11(+0.49%)
Nov 08, 2013	22.06	22.45	21.96	22.43	1,413,751	+0.36(+1.64%)
Nov 07, 2013	22.40	22.63	22.06	22.07	2,450,262	-0.32(-1.44%)
Nov 06, 2013	22.47	22.66	22.33	22.40	1,924,872	+0.02(+0.08%)
Nov 05, 2013	22.15	22.51	22.06	22.38	1,687,204	+0.16(+0.71%)
Nov 04, 2013	22.51	22.68	22.11	22.22	29,189,848	-0.23(-1.04%)
Nov 01, 2013	22.06	22.49	21.95	22.46	2,353,578	+0.46(+2.11%)
Oct 31, 2013	22.42	22.42	21.78	21.99	2,537,034	+0.58(+2.70%)
Oct 30, 2013	21.63	21.68	21.32	21.41	640,681	-0.19(-0.87%)
Oct 29, 2013	21.63	21.72	21.43	21.60	710,591	+0.09(+0.44%)
Oct 28, 2013	21.50	21.60	21.29	21.51	730,241	-0.05(-0.24%)
Oct 25, 2013	21.42	21.58	21.36	21.56	827,162	+0.25(+1.16%)
Oct 24, 2013	21.34	21.41	21.27	21.31	1,739,444	-0.03(-0.16%)
Oct 23, 2013	21.77	21.77	21.19	21.34	2,317,392	-0.48(-2.22%)
Oct 22, 2013	21.58	21.88	21.39	21.83	2,197,447	+0.44(+2.07%)
Oct 21, 2013	21.15	21.74	20.65	21.39	3,510,531	+1.53(+7.70%)
Oct 18, 2013	19.69	19.89	19.59	19.86	3,571,025	+0.22(+1.12%)
Oct 17, 2013	19.25	19.64	19.24	19.64	1,564,584	+0.30(+1.56%)
Oct 16, 2013	19.39	19.45	19.16	19.34	1,288,485	+0.00(+0.02%)
Oct 15, 2013	19.28	19.40	19.09	19.33	1,442,375	+0.09(+0.46%)
Oct 14, 2013	19.11	19.26	19.00	19.24	1,161,190	-0.05(-0.26%)
Oct 11, 2013	18.94	19.32	18.89	19.29	1,259,518	+0.37(+1.95%)
Oct 10, 2013	18.57	18.92	18.51	18.92	880,268	+0.51(+2.77%)
Oct 09, 2013	18.52	18.61	18.15	18.41	1,347,507	-0.06(-0.34%)
Oct 08, 2013	18.72	18.80	18.44	18.48	1,004,197	-0.30(-1.61%)
Oct 07, 2013	18.89	18.92	18.68	18.78	1,053,270	-0.31(-1.60%)
Oct 04, 2013	19.02	19.14	18.90	19.08	854,530	+0.06(+0.31%)
Oct 03, 2013	19.17	19.22	18.86	19.03	1,267,021	-0.26(-1.34%)
Oct 02, 2013	19.26	19.36	19.00	19.28	993,339	-0.06(-0.33%)
Oct 01, 2013	19.20	19.48	19.14	19.35	1,303,620	+0.15(+0.77%)
Sep 30, 2013	18.90	19.23	18.80	19.20	1,191,427	+0.14(+0.71%)
Sep 27, 2013	18.98	19.09	18.95	19.06	946,481	-0.07(-0.35%)
Sep 26, 2013	19.00	19.21	18.93	19.13	985,773	+0.09(+0.49%)
Sep 25, 2013	19.09	19.12	18.92	19.04	1,360,286	-0.07(-0.36%)
Sep 24, 2013	18.96	19.40	18.93	19.11	1,365,105	+0.11(+0.60%)
Sep 23, 2013	19.03	19.15	18.77	18.99	1,213,818	-0.05(-0.27%)
Sep 20, 2013	19.25	19.28	19.03	19.04	1,929,318	-0.14(-0.73%)
Sep 19, 2013	19.33	19.58	19.13	19.18	822,287	-0.11(-0.55%)
Sep 18, 2013	19.06	19.45	18.79	19.29	932,716	+0.26(+1.36%)
Sep 17, 2013	18.88	19.08	18.86	19.03	679,871	+0.13(+0.70%)
Sep 16, 2013	18.94	18.99	18.84	18.90	1,190,888	+0.13(+0.68%)
Sep 13, 2013	18.90	18.90	18.67	18.77	780,972	-0.03(-0.16%)
Sep 12, 2013	18.99	19.08	18.76	18.80	946,782	-0.13(-0.67%)
Sep 11, 2013	18.94	19.00	18.81	18.93	893,273	+0.00(+0.02%)
Sep 10, 2013	18.92	19.06	18.77	18.92	1,062,993	+0.14(+0.72%)
Sep 09, 2013	18.41	18.84	18.33	18.79	954,728	+0.50(+2.72%)
Sep 06, 2013	18.29	18.45	18.10	18.29	1,146,229	+0.05(+0.26%)
Sep 05, 2013	18.16	18.32	18.15	18.24	856,041	+0.09(+0.49%)
Sep 04, 2013	18.08	18.24	17.94	18.15	1,249,544	+0.07(+0.38%)

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.