Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	23.50	23.58	23.47	23.49	1,966,485	+0.15(+0.63%)
Nov 27, 2013	23.32	23.39	23.30	23.34	3,577,379	+0.11(+0.46%)
Nov 26, 2013	23.13	23.27	23.11	23.24	2,522,887	+0.13(+0.57%)
Nov 25, 2013	23.11	23.14	23.07	23.10	3,012,360	+0.11(+0.47%)
Nov 22, 2013	22.92	23.02	22.90	23.00	5,794,600	+0.16(+0.71%)
Nov 21, 2013	22.77	22.85	22.73	22.84	1,951,854	+0.17(+0.75%)
Nov 20, 2013	22.90	22.94	22.60	22.67	5,066,461	-0.23(-0.99%)
Nov 19, 2013	22.87	22.95	22.83	22.89	2,305,089	+0.04(+0.18%)
Nov 18, 2013	23.00	23.03	22.84	22.85	3,791,924	+0.06(+0.27%)
Nov 15, 2013	22.74	22.79	22.69	22.79	10,246,889	+0.16(+0.71%)
Nov 14, 2013	22.54	22.69	22.51	22.63	1,912,962	+0.09(+0.41%)
Nov 13, 2013	22.21	22.56	22.16	22.54	2,037,763	+0.11(+0.48%)
Nov 12, 2013	22.44	22.51	22.37	22.43	3,697,650	-0.07(-0.31%)
Nov 11, 2013	22.43	22.50	22.41	22.50	1,097,201	+0.15(+0.69%)
Nov 08, 2013	22.20	22.36	22.17	22.34	1,647,243	+0.09(+0.41%)
Nov 07, 2013	22.48	22.53	22.23	22.25	5,018,918	-0.25(-1.09%)
Nov 06, 2013	22.50	22.60	22.46	22.50	2,001,345	+0.17(+0.76%)
Nov 05, 2013	22.26	22.37	22.19	22.33	1,971,792	-0.23(-1.01%)
Nov 04, 2013	22.48	22.57	22.45	22.56	1,637,239	+0.12(+0.55%)
Nov 01, 2013	22.44	22.46	22.31	22.43	2,897,347	-0.11(-0.49%)
Oct 31, 2013	22.64	22.64	22.51	22.54	2,511,329	-0.15(-0.68%)
Oct 30, 2013	22.80	22.84	22.61	22.70	4,048,692	-0.09(-0.40%)
Oct 29, 2013	22.77	22.81	22.70	22.79	4,094,219	+0.03(+0.13%)
Oct 28, 2013	22.73	22.80	22.67	22.76	2,614,345	-0.05(-0.20%)
Oct 25, 2013	22.80	22.84	22.75	22.80	1,729,174	+0.04(+0.17%)
Oct 24, 2013	22.79	22.79	22.72	22.77	2,043,873	+0.17(+0.75%)
Oct 23, 2013	22.59	22.64	22.54	22.60	2,940,984	-0.06(-0.25%)
Oct 22, 2013	22.54	22.73	22.54	22.66	2,862,257	+0.37(+1.67%)
Oct 21, 2013	22.23	22.31	22.23	22.28	1,757,808	+0.02(+0.09%)
Oct 18, 2013	22.21	22.30	22.17	22.26	3,392,219	+0.09(+0.40%)
Oct 17, 2013	22.04	22.20	22.03	22.17	2,466,702	+0.18(+0.84%)
Oct 16, 2013	21.88	22.00	21.86	21.99	7,845,727	+0.21(+0.95%)
Oct 15, 2013	21.78	21.84	21.78	21.78	2,323,265	-0.02(-0.11%)
Oct 14, 2013	21.72	21.82	21.70	21.81	1,878,791	+0.05(+0.25%)
Oct 11, 2013	21.68	21.76	21.66	21.75	3,601,042	+0.08(+0.35%)
Oct 10, 2013	21.51	21.73	21.49	21.68	2,891,208	+0.47(+2.21%)
Oct 09, 2013	21.24	21.25	21.07	21.21	2,946,115	-0.05(-0.25%)
Oct 08, 2013	21.42	21.44	21.25	21.26	1,821,701	-0.14(-0.65%)
Oct 07, 2013	21.29	21.46	21.28	21.40	1,698,200	-0.12(-0.54%)
Oct 04, 2013	21.46	21.55	21.43	21.51	1,587,239	+0.03(+0.14%)
Oct 03, 2013	21.56	21.56	21.45	21.48	2,144,824	-0.11(-0.50%)
Oct 02, 2013	21.58	21.61	21.43	21.59	3,098,542	-0.02(-0.11%)
Oct 01, 2013	21.45	21.63	21.41	21.61	7,886,896	+0.25(+1.15%)
Sep 30, 2013	21.30	21.41	21.25	21.37	2,477,870	-0.17(-0.78%)
Sep 27, 2013	21.49	21.57	21.48	21.54	1,704,149	+0.06(+0.29%)
Sep 26, 2013	21.44	21.54	21.40	21.48	1,591,517	-0.02(-0.11%)
Sep 25, 2013	21.43	21.54	21.40	21.50	1,923,479	+0.08(+0.38%)
Sep 24, 2013	21.46	21.51	21.38	21.42	2,750,659	-0.00(-0.02%)
Sep 23, 2013	21.45	21.48	21.32	21.42	1,979,785	-0.09(-0.41%)
Sep 20, 2013	21.58	21.58	21.49	21.51	1,553,281	-0.07(-0.34%)
Sep 19, 2013	21.71	21.71	21.54	21.58	4,449,795	-0.12(-0.57%)
Sep 18, 2013	21.15	21.74	21.08	21.71	3,787,277	+0.55(+2.58%)
Sep 17, 2013	21.12	21.18	21.10	21.16	2,335,715	+0.05(+0.25%)
Sep 16, 2013	21.20	21.20	21.10	21.11	3,646,639	+0.28(+1.37%)
Sep 13, 2013	20.78	20.84	20.68	20.82	2,722,585	+0.10(+0.50%)
Sep 12, 2013	20.73	20.84	20.71	20.72	3,116,949	-0.10(-0.48%)
Sep 11, 2013	20.69	20.82	20.68	20.82	3,377,996	+0.16(+0.76%)
Sep 10, 2013	20.58	20.69	20.55	20.66	4,672,842	+0.37(+1.84%)
Sep 09, 2013	20.12	20.31	20.12	20.29	3,787,375	+0.30(+1.52%)
Sep 06, 2013	20.02	20.04	19.82	19.98	3,860,254	+0.10(+0.50%)
Sep 05, 2013	19.86	19.94	19.81	19.89	2,246,962	-0.06(-0.31%)
Sep 04, 2013	19.68	19.96	19.65	19.95	2,042,732	+0.12(+0.62%)

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.