Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	21.18	21.36	21.09	21.12	566,878	-0.04(-0.19%)
Nov 27, 2013	21.11	21.28	21.10	21.16	923,021	-0.03(-0.13%)
Nov 26, 2013	21.34	21.38	21.01	21.18	1,275,821	-0.18(-0.85%)
Nov 25, 2013	21.47	21.52	21.34	21.36	841,823	-0.10(-0.45%)
Nov 22, 2013	21.45	21.56	21.42	21.46	936,139	-0.08(-0.37%)
Nov 21, 2013	21.48	21.69	21.48	21.54	1,099,336	+0.06(+0.29%)
Nov 20, 2013	21.48	21.59	21.42	21.48	1,019,182	+0.01(+0.03%)
Nov 19, 2013	21.45	21.53	21.36	21.47	1,134,041	+0.15(+0.68%)
Nov 18, 2013	21.32	21.48	21.26	21.33	820,977	+0.04(+0.18%)
Nov 15, 2013	21.36	21.36	21.18	21.29	1,160,805	-0.09(-0.44%)
Nov 14, 2013	21.18	21.50	21.16	21.38	1,409,248	+0.09(+0.42%)
Nov 13, 2013	21.06	21.30	21.02	21.29	895,609	+0.16(+0.76%)
Nov 12, 2013	21.13	21.23	21.02	21.13	940,814	-0.02(-0.10%)
Nov 11, 2013	21.22	21.28	21.15	21.15	894,330	-0.09(-0.44%)
Nov 08, 2013	21.08	21.29	21.03	21.25	1,606,580	+0.16(+0.76%)
Nov 07, 2013	21.24	21.28	21.07	21.09	1,647,301	-0.15(-0.71%)
Nov 06, 2013	21.20	21.31	21.13	21.24	991,669	+0.14(+0.66%)
Nov 05, 2013	20.95	21.19	20.89	21.10	1,895,661	+0.06(+0.29%)
Nov 04, 2013	21.10	21.25	20.98	21.04	1,376,466	-0.11(-0.52%)
Nov 01, 2013	20.85	21.17	20.84	21.15	1,634,089	+0.29(+1.41%)
Oct 31, 2013	20.81	21.14	20.78	20.85	4,431,854	+0.03(+0.16%)
Oct 30, 2013	20.52	20.87	20.49	20.82	4,431,698	+0.37(+1.79%)
Oct 29, 2013	20.08	20.48	20.08	20.45	4,286,489	+0.62(+3.13%)
Oct 28, 2013	19.64	19.93	19.57	19.83	2,696,170	+0.22(+1.10%)
Oct 25, 2013	19.66	19.71	19.54	19.62	2,793,445	-0.02(-0.09%)
Oct 24, 2013	19.68	19.81	19.61	19.63	2,741,950	-0.09(-0.45%)
Oct 23, 2013	19.64	19.78	19.53	19.72	1,760,619	-0.08(-0.39%)
Oct 22, 2013	19.55	19.81	19.53	19.80	1,693,417	+0.30(+1.54%)
Oct 21, 2013	19.42	19.56	19.38	19.50	1,686,859	+0.08(+0.40%)
Oct 18, 2013	19.43	19.52	19.40	19.42	949,762	-0.01(-0.06%)
Oct 17, 2013	19.21	19.48	19.17	19.43	1,002,677	+0.25(+1.30%)
Oct 16, 2013	19.33	19.34	19.17	19.18	1,148,087	-0.03(-0.17%)
Oct 15, 2013	19.38	19.38	19.15	19.22	1,641,987	-0.18(-0.94%)
Oct 14, 2013	19.19	19.40	19.09	19.40	425,672	+0.14(+0.72%)
Oct 11, 2013	19.17	19.27	19.16	19.26	829,848	+0.09(+0.49%)
Oct 10, 2013	18.96	19.20	18.94	19.17	1,125,074	+0.35(+1.86%)
Oct 09, 2013	18.87	18.95	18.81	18.82	1,537,219	-0.06(-0.29%)
Oct 08, 2013	18.97	19.04	18.78	18.87	1,729,782	-0.13(-0.70%)
Oct 07, 2013	18.95	19.15	18.90	19.01	1,522,474	-0.15(-0.78%)
Oct 04, 2013	19.15	19.28	19.09	19.16	1,946,808	+0.00(+0.00%)
Oct 03, 2013	19.15	19.24	19.06	19.16	3,009,332	-0.03(-0.14%)
Oct 02, 2013	19.41	19.51	19.14	19.18	2,325,728	-0.35(-1.79%)
Oct 01, 2013	19.42	19.62	19.41	19.53	2,138,009	+0.10(+0.51%)
Sep 30, 2013	19.43	19.70	19.39	19.43	1,362,070	-0.09(-0.45%)
Sep 27, 2013	19.63	19.66	19.48	19.52	901,002	-0.18(-0.93%)
Sep 26, 2013	19.66	19.79	19.60	19.71	2,250,603	+0.06(+0.28%)
Sep 25, 2013	19.71	19.71	19.60	19.65	1,207,926	+0.02(+0.08%)
Sep 24, 2013	19.57	19.76	19.56	19.63	1,502,909	+0.03(+0.14%)
Sep 23, 2013	19.36	19.63	19.33	19.61	1,482,536	+0.21(+1.09%)
Sep 20, 2013	19.43	19.46	19.33	19.39	1,313,402	-0.07(-0.37%)
Sep 19, 2013	19.65	19.67	19.46	19.47	1,081,182	-0.17(-0.85%)
Sep 18, 2013	19.38	19.72	19.38	19.63	1,324,939	+0.23(+1.17%)
Sep 17, 2013	19.37	19.48	19.29	19.41	2,307,884	+0.02(+0.11%)
Sep 16, 2013	19.36	19.51	19.27	19.38	1,169,837	+0.11(+0.58%)
Sep 13, 2013	19.27	19.37	19.20	19.27	875,174	+0.07(+0.38%)
Sep 12, 2013	19.28	19.42	19.18	19.20	1,184,840	-0.11(-0.57%)
Sep 11, 2013	19.12	19.31	18.98	19.31	1,231,798	+0.19(+1.02%)
Sep 10, 2013	19.07	19.12	18.98	19.12	1,067,348	+0.18(+0.94%)
Sep 09, 2013	18.86	18.94	18.72	18.94	1,331,646	+0.10(+0.53%)
Sep 06, 2013	18.95	19.02	18.75	18.84	1,723,724	+0.09(+0.47%)
Sep 05, 2013	18.51	18.77	18.47	18.75	1,465,510	+0.26(+1.38%)
Sep 04, 2013	18.38	18.52	18.36	18.50	1,041,514	+0.13(+0.70%)

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.