Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	22.26	22.36	22.07	22.11	2,474,680	-0.11(-0.51%)
Nov 27, 2013	21.94	22.35	21.88	22.22	6,723,622	+0.32(+1.48%)
Nov 26, 2013	21.80	21.98	21.70	21.90	6,701,474	+0.17(+0.76%)
Nov 25, 2013	21.58	21.81	21.44	21.73	4,701,601	+0.23(+1.06%)
Nov 22, 2013	21.46	21.60	21.28	21.50	5,157,179	+0.08(+0.36%)
Nov 21, 2013	21.28	21.47	21.16	21.43	4,988,096	+0.19(+0.90%)
Nov 20, 2013	21.41	21.53	21.17	21.24	5,570,637	-0.08(-0.36%)
Nov 19, 2013	21.39	21.46	21.23	21.31	6,163,868	-0.07(-0.33%)
Nov 18, 2013	21.47	21.60	21.32	21.38	4,138,735	-0.08(-0.38%)
Nov 15, 2013	21.42	21.61	21.33	21.46	4,543,249	-0.00(-0.01%)
Nov 14, 2013	21.54	21.63	21.28	21.47	7,330,615	+0.54(+2.59%)
Nov 12, 2013	21.15	21.22	20.83	20.93	5,591,137	-0.23(-1.07%)
Nov 11, 2013	21.21	21.35	21.00	21.15	4,038,525	+0.16(+0.75%)
Nov 08, 2013	20.32	21.00	20.32	21.00	6,545,680	+0.60(+2.93%)
Nov 07, 2013	20.91	21.00	20.38	20.40	7,210,606	-0.43(-2.09%)
Nov 06, 2013	20.82	21.03	20.64	20.83	5,212,085	+0.09(+0.46%)
Nov 05, 2013	20.95	21.01	20.62	20.74	7,380,963	-0.28(-1.35%)
Nov 04, 2013	21.44	21.44	21.00	21.02	7,182,660	-0.30(-1.42%)
Nov 01, 2013	21.37	21.52	21.22	21.32	6,500,772	+0.06(+0.27%)
Oct 31, 2013	21.20	21.58	21.00	21.27	13,964,471	+0.53(+2.55%)
Oct 30, 2013	21.09	21.12	20.69	20.74	5,231,096	-0.28(-1.35%)
Oct 29, 2013	20.67	21.03	20.65	21.02	7,415,037	+0.38(+1.86%)
Oct 28, 2013	20.66	20.71	20.43	20.64	4,181,661	-0.08(-0.37%)
Oct 25, 2013	20.62	20.75	20.55	20.71	4,074,247	+0.14(+0.67%)
Oct 24, 2013	20.54	20.60	20.42	20.57	5,498,222	+0.12(+0.59%)
Oct 23, 2013	20.43	20.50	20.23	20.45	5,976,176	-0.03(-0.12%)
Oct 22, 2013	20.64	20.68	20.32	20.48	6,541,225	-0.02(-0.09%)
Oct 21, 2013	20.73	20.74	20.48	20.50	4,876,787	-0.15(-0.73%)
Oct 18, 2013	20.57	20.75	20.45	20.65	9,133,999	+0.20(+0.96%)
Oct 17, 2013	20.08	20.65	20.08	20.45	14,840,452	+0.25(+1.22%)
Oct 16, 2013	20.27	20.36	19.85	20.21	24,437,350	-0.22(-1.08%)
Oct 15, 2013	21.76	21.82	20.21	20.43	34,941,172	-1.41(-6.44%)
Oct 14, 2013	21.43	21.88	21.38	21.83	4,872,469	+0.19(+0.87%)
Oct 11, 2013	21.36	21.83	21.29	21.64	5,950,713	+0.27(+1.27%)
Oct 10, 2013	20.75	21.38	20.75	21.37	9,856,378	+1.11(+5.47%)
Oct 09, 2013	19.97	20.39	19.87	20.26	6,710,087	+0.42(+2.10%)
Oct 08, 2013	20.18	20.34	19.85	19.85	5,658,137	-0.26(-1.32%)
Oct 07, 2013	20.21	20.35	20.11	20.11	3,051,543	-0.29(-1.42%)
Oct 04, 2013	20.19	20.45	20.17	20.40	2,390,833	+0.21(+1.06%)
Oct 03, 2013	20.35	20.38	19.93	20.19	4,719,076	-0.20(-0.99%)
Oct 02, 2013	20.11	20.39	20.04	20.39	4,968,661	+0.09(+0.43%)
Oct 01, 2013	20.17	20.36	20.02	20.30	5,407,423	+0.08(+0.41%)
Sep 27, 2013	20.15	20.25	20.02	20.22	3,956,732	-0.09(-0.43%)
Sep 26, 2013	20.18	20.31	20.11	20.31	3,472,816	+0.11(+0.53%)
Sep 25, 2013	20.29	20.39	20.16	20.20	2,438,671	-0.09(-0.43%)
Sep 24, 2013	20.46	20.50	20.27	20.29	3,577,354	-0.18(-0.86%)
Sep 23, 2013	20.42	20.54	20.26	20.47	5,685,881	-0.09(-0.46%)
Sep 20, 2013	20.60	20.72	20.48	20.56	8,097,388	+0.00(+0.00%)
Sep 19, 2013	20.67	20.81	20.52	20.56	7,407,054	+0.05(+0.25%)
Sep 18, 2013	19.95	20.62	19.84	20.51	7,670,545	+0.55(+2.78%)
Sep 17, 2013	19.94	20.06	19.84	19.96	2,664,341	+0.04(+0.19%)
Sep 16, 2013	19.96	20.06	19.80	19.92	6,556,621	+0.35(+1.77%)
Sep 13, 2013	19.55	19.87	19.39	19.57	3,794,583	+0.01(+0.03%)
Sep 12, 2013	19.68	19.82	19.51	19.56	5,392,659	-0.11(-0.58%)
Sep 11, 2013	19.74	19.87	19.60	19.68	3,411,716	-0.09(-0.45%)
Sep 10, 2013	19.66	19.96	19.66	19.77	4,532,440	+0.34(+1.75%)
Sep 09, 2013	19.28	19.52	19.28	19.43	4,609,364	+0.24(+1.25%)
Sep 06, 2013	19.44	19.55	18.96	19.19	7,738,791	-0.20(-1.01%)
Sep 05, 2013	19.60	19.75	19.36	19.38	4,542,697	-0.14(-0.74%)
Sep 04, 2013	19.27	19.68	19.22	19.53	4,692,828	+0.25(+1.31%)

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.