Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	19.73	19.85	19.57	19.82	1,007,457	+0.06(+0.32%)
Oct 30, 2013	20.16	20.22	19.74	19.75	1,313,958	-0.37(-1.83%)
Oct 29, 2013	20.43	20.43	20.03	20.12	690,631	-0.26(-1.27%)
Oct 28, 2013	19.94	20.40	19.82	20.38	0	+0.33(+1.64%)
Oct 25, 2013	20.00	20.19	19.89	20.05	0	-0.02(-0.08%)
Oct 24, 2013	20.56	20.58	20.02	20.07	1,992,019	-0.36(-1.79%)
Oct 23, 2013	21.01	21.13	20.41	20.43	2,835,729	-0.19(-0.93%)
Oct 22, 2013	20.54	20.75	20.37	20.62	2,354,866	+0.09(+0.42%)
Oct 21, 2013	19.89	20.65	19.84	20.54	0	+0.71(+3.60%)
Oct 18, 2013	20.07	20.07	19.66	19.82	1,548,220	-0.11(-0.55%)
Oct 17, 2013	19.75	19.97	19.55	19.93	1,199,395	+0.06(+0.32%)
Oct 16, 2013	19.64	19.89	19.54	19.87	1,046,893	+0.34(+1.73%)
Oct 15, 2013	19.71	19.96	19.53	19.53	1,511,440	-0.17(-0.88%)
Oct 14, 2013	19.27	19.87	19.22	19.71	1,581,635	+0.19(+0.96%)
Oct 11, 2013	18.96	19.56	18.85	19.52	0	+0.48(+2.51%)
Oct 10, 2013	19.05	19.38	18.82	19.04	3,268,876	+0.16(+0.83%)
Oct 09, 2013	19.41	19.58	18.80	18.88	0	-0.54(-2.79%)
Oct 08, 2013	19.77	19.88	19.36	19.42	1,735,176	-0.38(-1.90%)
Oct 07, 2013	20.18	20.28	19.78	19.80	0	-0.70(-3.41%)
Oct 04, 2013	20.26	20.54	20.20	20.50	0	+0.31(+1.55%)
Oct 03, 2013	20.50	20.61	20.11	20.18	2,610,306	-0.43(-2.09%)
Oct 02, 2013	20.71	20.75	20.43	20.62	0	-0.16(-0.76%)
Oct 01, 2013	20.59	20.84	20.36	20.77	1,588,637	+0.04(+0.19%)
Sep 27, 2013	20.78	21.02	20.71	20.73	0	-0.20(-0.97%)
Sep 26, 2013	21.13	21.21	20.70	20.94	1,179,873	-0.12(-0.56%)
Sep 25, 2013	20.85	21.33	20.75	21.05	2,110,077	+0.13(+0.60%)
Sep 24, 2013	20.83	21.12	20.73	20.93	2,055,623	+0.11(+0.53%)
Sep 23, 2013	20.85	21.06	20.24	20.82	0	-0.05(-0.23%)
Sep 20, 2013	21.20	21.45	20.71	20.87	0	-0.35(-1.63%)
Sep 19, 2013	22.16	22.29	21.01	21.21	0	-1.61(-7.05%)
Sep 18, 2013	23.08	23.24	22.80	22.82	0	-0.28(-1.22%)
Sep 17, 2013	22.87	23.20	22.84	23.10	0	+0.20(+0.86%)
Sep 16, 2013	23.34	23.45	22.91	22.91	0	-0.22(-0.95%)
Sep 13, 2013	22.94	23.23	22.85	23.13	0	+0.03(+0.14%)
Sep 12, 2013	24.33	24.40	22.91	23.09	0	-1.26(-5.18%)
Sep 11, 2013	24.23	24.62	24.23	24.36	0	-0.02(-0.06%)
Sep 10, 2013	24.33	24.54	24.22	24.37	1,722,133	+0.16(+0.68%)
Sep 09, 2013	24.13	24.25	23.91	24.21	0	+0.08(+0.33%)
Sep 06, 2013	24.55	24.71	23.58	24.13	0	-0.20(-0.81%)
Sep 05, 2013	24.16	24.60	24.11	24.33	0	+0.23(+0.94%)
Sep 04, 2013	24.25	24.31	24.04	24.10	1,115,994	-0.20(-0.84%)
Sep 03, 2013	24.52	25.11	24.18	24.30	0	-0.06(-0.26%)
Aug 30, 2013	24.66	24.66	24.16	24.36	0	-0.28(-1.15%)
Aug 29, 2013	24.31	24.92	24.22	24.65	0	+0.23(+0.93%)
Aug 28, 2013	24.56	24.76	24.35	24.42	0	-0.14(-0.57%)
Aug 27, 2013	25.56	25.57	24.47	24.56	0	-1.24(-4.80%)
Aug 26, 2013	26.13	26.13	25.67	25.80	818,922	-0.36(-1.38%)
Aug 23, 2013	26.82	26.82	26.05	26.16	0	-0.56(-2.08%)
Aug 22, 2013	26.51	26.89	26.44	26.72	0	+0.28(+1.07%)
Aug 21, 2013	26.83	26.88	26.33	26.44	0	-0.39(-1.46%)
Aug 20, 2013	26.19	26.94	26.09	26.83	0	+0.60(+2.30%)
Aug 19, 2013	26.32	26.36	26.14	26.22	0	-0.09(-0.33%)
Aug 16, 2013	26.20	26.48	26.20	26.31	0	+0.08(+0.30%)
Aug 15, 2013	26.19	26.59	26.11	26.23	831,605	-0.08(-0.30%)
Aug 14, 2013	26.30	26.36	26.19	26.31	0	+0.06(+0.24%)
Aug 13, 2013	26.31	26.34	26.17	26.25	777,589	-0.04(-0.15%)
Aug 12, 2013	26.19	26.37	26.14	26.29	437,625	+0.08(+0.30%)
Aug 09, 2013	26.20	26.35	26.15	26.21	560,822	+0.01(+0.03%)
Aug 08, 2013	26.21	26.39	26.01	26.20	454,325	+0.13(+0.48%)
Aug 07, 2013	26.00	26.14	25.88	26.07	583,611	+0.03(+0.12%)
Aug 06, 2013	26.23	26.23	25.96	26.04	537,900	-0.24(-0.90%)
Aug 05, 2013	26.19	26.33	26.03	26.28	426,973	+0.15(+0.57%)
Aug 02, 2013	26.06	26.13	25.71	26.13	479,250	+0.09(+0.33%)

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.