Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	23.37	23.50	23.18	23.29	11,491,765	-0.09(-0.38%)
Oct 30, 2013	23.47	23.59	22.95	23.37	13,863,707	+0.11(+0.49%)
Oct 29, 2013	23.25	23.56	23.16	23.26	10,888,104	+0.19(+0.80%)
Oct 28, 2013	23.32	23.34	22.93	23.07	10,182,993	-0.15(-0.65%)
Oct 25, 2013	23.22	23.55	22.99	23.22	14,787,392	-0.01(-0.04%)
Oct 24, 2013	22.82	23.37	22.66	23.23	20,676,438	+0.63(+2.77%)
Oct 23, 2013	22.46	22.91	22.32	22.61	14,304,105	+0.11(+0.47%)
Oct 22, 2013	22.56	23.16	22.30	22.50	25,628,302	+0.71(+3.24%)
Oct 21, 2013	22.24	22.27	21.59	21.79	14,514,530	-0.28(-1.28%)
Oct 18, 2013	22.04	22.22	21.91	22.08	12,990,281	+0.19(+0.89%)
Oct 17, 2013	21.52	21.98	21.52	21.88	14,326,602	+0.33(+1.52%)
Oct 16, 2013	21.34	21.64	21.08	21.56	12,188,863	+0.35(+1.67%)
Oct 15, 2013	21.27	21.42	21.04	21.20	13,213,651	-0.08(-0.37%)
Oct 14, 2013	21.36	21.49	20.98	21.28	20,813,328	-0.26(-1.19%)
Oct 11, 2013	21.70	21.88	21.34	21.54	14,052,413	-0.10(-0.45%)
Oct 10, 2013	21.75	22.02	21.52	21.64	14,138,065	+0.23(+1.07%)
Oct 09, 2013	21.44	21.67	20.94	21.41	12,396,857	+0.02(+0.08%)
Oct 08, 2013	21.86	21.91	21.23	21.39	14,167,254	-0.55(-2.50%)
Oct 07, 2013	22.02	22.15	21.90	21.94	9,578,568	-0.30(-1.35%)
Oct 04, 2013	21.79	22.45	21.67	22.24	19,710,556	+0.57(+2.65%)
Oct 03, 2013	21.62	21.80	21.10	21.66	19,178,744	+0.26(+1.20%)
Oct 02, 2013	21.67	21.86	21.28	21.41	24,499,608	+0.04(+0.17%)
Oct 01, 2013	20.90	21.38	20.86	21.37	17,112,888	+0.56(+2.72%)
Sep 27, 2013	20.64	21.14	20.39	20.81	18,182,224	-0.39(-1.83%)
Sep 26, 2013	21.00	21.20	20.87	21.19	14,116,953	+0.18(+0.84%)
Sep 25, 2013	21.01	21.04	20.54	21.02	13,329,803	+0.04(+0.21%)
Sep 24, 2013	20.52	21.27	20.52	20.97	12,591,948	+0.39(+1.89%)
Sep 23, 2013	20.58	20.75	20.43	20.59	11,083,753	+0.02(+0.09%)
Sep 20, 2013	20.81	20.94	20.52	20.57	16,513,710	-0.13(-0.64%)
Sep 19, 2013	20.59	20.82	20.37	20.70	10,650,655	+0.12(+0.60%)
Sep 18, 2013	20.30	20.79	20.22	20.58	19,907,128	-0.01(-0.04%)
Sep 17, 2013	20.89	20.93	20.36	20.59	16,158,095	+0.15(+0.73%)
Sep 16, 2013	20.36	20.81	20.14	20.43	24,491,940	+0.60(+3.03%)
Sep 13, 2013	19.60	19.94	19.55	19.83	17,010,580	+0.26(+1.35%)
Sep 12, 2013	19.71	19.81	19.49	19.57	29,546,080	-0.22(-1.11%)
Sep 11, 2013	19.80	20.05	19.68	19.79	31,556,002	-0.19(-0.93%)
Sep 10, 2013	19.52	20.42	19.39	19.98	233,744,336	+0.77(+4.00%)
Sep 09, 2013	18.40	19.23	18.33	19.21	55,116,744	+1.65(+9.40%)
Sep 06, 2013	18.10	18.19	17.43	17.56	13,908,320	-0.32(-1.78%)
Sep 05, 2013	17.95	18.31	17.83	17.88	10,423,781	-0.05(-0.30%)
Sep 04, 2013	17.80	18.04	17.65	17.93	14,194,914	+0.41(+2.37%)
Sep 03, 2013	17.70	18.05	17.27	17.51	18,446,658	+0.10(+0.56%)
Aug 30, 2013	17.39	17.79	17.28	17.42	14,636,537	+0.08(+0.46%)
Aug 29, 2013	17.32	17.65	17.06	17.34	14,675,214	+0.45(+2.67%)
Aug 28, 2013	16.84	16.97	16.70	16.89	11,596,650	+0.02(+0.10%)
Aug 27, 2013	17.32	17.35	16.64	16.87	22,574,134	-1.02(-5.72%)
Aug 26, 2013	17.78	18.10	17.52	17.89	11,750,286	+0.13(+0.75%)
Aug 23, 2013	17.90	18.03	17.70	17.76	7,151,514	-0.11(-0.64%)
Aug 22, 2013	17.38	18.01	17.38	17.88	14,945,930	+0.61(+3.53%)
Aug 21, 2013	17.01	17.45	16.92	17.27	14,366,152	+0.33(+1.93%)
Aug 20, 2013	17.05	17.20	16.75	16.94	15,451,465	+0.05(+0.31%)
Aug 19, 2013	17.45	17.47	16.78	16.89	9,443,074	-0.62(-3.53%)
Aug 16, 2013	17.30	17.81	17.24	17.50	13,030,936	+0.26(+1.54%)
Aug 15, 2013	16.84	17.43	16.73	17.24	19,878,842	+0.43(+2.57%)
Aug 14, 2013	17.04	17.15	16.55	16.81	34,597,216	-0.45(-2.61%)
Aug 13, 2013	18.66	18.81	16.36	17.26	81,495,616	-1.32(-7.08%)
Aug 12, 2013	18.10	18.62	18.05	18.57	9,340,471	+0.41(+2.28%)
Aug 09, 2013	18.62	18.63	18.13	18.16	7,541,099	-0.43(-2.33%)
Aug 08, 2013	18.75	18.85	18.52	18.59	7,522,767	+0.07(+0.38%)
Aug 07, 2013	18.49	18.62	18.10	18.52	6,531,699	+0.05(+0.29%)
Aug 06, 2013	19.11	19.14	18.46	18.47	7,845,063	-0.64(-3.36%)
Aug 05, 2013	19.23	19.33	18.99	19.11	5,287,319	-0.21(-1.09%)
Aug 02, 2013	19.34	19.38	19.14	19.32	7,639,453	-0.09(-0.45%)

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.