Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	20.59	20.67	20.55	20.62	281,239	+0.11(+0.54%)
Nov 27, 2013	20.39	20.52	20.39	20.51	1,042,356	+0.20(+1.00%)
Nov 26, 2013	20.21	20.37	20.20	20.30	1,446,879	+0.10(+0.49%)
Nov 25, 2013	20.25	20.27	20.16	20.20	1,965,047	-0.02(-0.11%)
Nov 22, 2013	20.26	20.27	20.21	20.23	600,766	-0.05(-0.23%)
Nov 21, 2013	20.14	20.27	20.13	20.27	786,146	+0.23(+1.16%)
Nov 20, 2013	20.11	20.21	20.01	20.04	914,016	-0.04(-0.21%)
Nov 19, 2013	20.17	20.25	20.05	20.08	626,796	-0.08(-0.40%)
Nov 18, 2013	20.33	20.37	20.14	20.16	800,829	-0.19(-0.95%)
Nov 15, 2013	20.32	20.36	20.28	20.35	1,316,782	+0.06(+0.29%)
Nov 14, 2013	20.26	20.31	20.19	20.30	617,924	-0.10(-0.50%)
Nov 13, 2013	20.06	20.40	20.06	20.40	511,576	+0.23(+1.13%)
Nov 12, 2013	20.04	20.21	20.04	20.17	303,670	+0.08(+0.39%)
Nov 11, 2013	20.06	20.12	20.00	20.09	406,803	+0.01(+0.06%)
Nov 08, 2013	19.89	20.08	19.87	20.08	451,189	+0.21(+1.07%)
Nov 07, 2013	20.12	20.20	19.85	19.87	1,186,016	-0.29(-1.42%)
Nov 06, 2013	20.12	20.16	20.04	20.15	947,513	+0.14(+0.71%)
Nov 05, 2013	19.90	20.05	19.89	20.01	341,891	+0.02(+0.10%)
Nov 04, 2013	19.96	19.99	19.88	19.99	631,309	+0.08(+0.40%)
Nov 01, 2013	19.96	20.02	19.82	19.91	1,427,989	-0.00(-0.00%)
Oct 31, 2013	19.86	20.05	19.86	19.91	5,478,759	-0.01(-0.07%)
Oct 30, 2013	20.00	20.05	19.86	19.93	913,830	-0.02(-0.11%)
Oct 29, 2013	19.98	20.01	19.87	19.95	1,035,587	+0.07(+0.37%)
Oct 28, 2013	19.86	19.89	19.78	19.87	4,475,805	+0.02(+0.10%)
Oct 25, 2013	19.94	20.00	19.80	19.86	1,174,879	+0.07(+0.34%)
Oct 24, 2013	19.75	19.83	19.70	19.79	1,122,492	+0.07(+0.36%)
Oct 23, 2013	19.78	19.78	19.61	19.72	642,466	-0.13(-0.66%)
Oct 22, 2013	19.97	19.98	19.73	19.85	4,074,526	-0.06(-0.29%)
Oct 21, 2013	19.87	19.97	19.85	19.91	841,542	+0.10(+0.51%)
Oct 18, 2013	19.65	19.80	19.60	19.80	2,174,796	+0.38(+1.98%)
Oct 17, 2013	19.29	19.43	19.25	19.42	677,588	-0.04(-0.19%)
Oct 16, 2013	19.37	19.47	19.35	19.46	725,702	+0.19(+0.97%)
Oct 15, 2013	19.39	19.44	19.26	19.27	1,244,832	-0.12(-0.64%)
Oct 14, 2013	19.14	19.41	19.14	19.39	4,586,508	+0.11(+0.58%)
Oct 11, 2013	19.10	19.29	19.09	19.28	551,012	+0.14(+0.74%)
Oct 10, 2013	18.95	19.17	18.95	19.14	808,379	+0.33(+1.77%)
Oct 09, 2013	18.79	18.87	18.60	18.81	921,789	+0.05(+0.27%)
Oct 08, 2013	19.09	19.10	18.73	18.76	863,034	-0.34(-1.77%)
Oct 07, 2013	19.08	19.23	19.07	19.10	390,947	-0.13(-0.65%)
Oct 04, 2013	19.09	19.25	19.08	19.22	309,894	+0.12(+0.65%)
Oct 03, 2013	19.27	19.31	18.98	19.10	457,578	-0.20(-1.05%)
Oct 02, 2013	19.15	19.31	19.14	19.30	2,473,380	+0.02(+0.10%)
Oct 01, 2013	19.08	19.30	19.08	19.28	1,540,114	+0.21(+1.12%)
Sep 30, 2013	18.96	19.13	18.90	19.07	814,619	-0.10(-0.51%)
Sep 27, 2013	19.14	19.22	19.10	19.17	364,099	-0.09(-0.48%)
Sep 26, 2013	19.28	19.37	19.20	19.26	823,776	+0.06(+0.30%)
Sep 25, 2013	19.24	19.27	19.13	19.20	442,077	-0.02(-0.09%)
Sep 24, 2013	19.28	19.31	19.13	19.22	617,498	-0.07(-0.36%)
Sep 23, 2013	19.37	19.43	19.20	19.29	5,116,340	+0.04(+0.20%)
Sep 20, 2013	19.43	19.43	19.23	19.25	932,045	-0.14(-0.72%)
Sep 19, 2013	19.40	19.42	19.35	19.39	2,348,304	+0.05(+0.25%)
Sep 18, 2013	19.12	19.35	19.12	19.34	1,016,333	+0.26(+1.38%)
Sep 17, 2013	18.98	19.11	18.98	19.08	1,161,844	+0.10(+0.51%)
Sep 16, 2013	19.15	19.10	18.92	18.98	5,595,078	-0.07(-0.34%)
Sep 13, 2013	19.08	19.09	18.97	19.04	642,590	-0.01(-0.04%)
Sep 12, 2013	19.08	19.11	19.02	19.05	537,020	-0.02(-0.09%)
Sep 11, 2013	18.99	19.10	18.98	19.07	865,619	-0.12(-0.63%)
Sep 10, 2013	19.21	19.25	19.10	19.19	803,817	+0.08(+0.42%)
Sep 09, 2013	18.95	19.16	18.95	19.11	641,453	+0.26(+1.37%)
Sep 06, 2013	18.91	18.93	18.73	18.85	662,660	+0.01(+0.05%)
Sep 05, 2013	18.83	18.88	18.82	18.84	565,597	+0.01(+0.06%)
Sep 04, 2013	18.72	18.85	18.68	18.83	721,965	+0.20(+1.06%)

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.