Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	21.28	21.46	21.19	21.21	564,240	-0.04(-0.19%)
Nov 27, 2013	21.21	21.38	21.20	21.25	918,727	-0.03(-0.13%)
Nov 26, 2013	21.44	21.48	21.11	21.28	1,269,886	-0.18(-0.85%)
Nov 25, 2013	21.57	21.62	21.44	21.46	837,907	-0.10(-0.45%)
Nov 22, 2013	21.56	21.66	21.52	21.56	931,784	-0.08(-0.37%)
Nov 21, 2013	21.58	21.79	21.58	21.64	1,094,221	+0.06(+0.29%)
Nov 20, 2013	21.58	21.69	21.52	21.58	1,014,440	+0.01(+0.03%)
Nov 19, 2013	21.56	21.63	21.46	21.57	1,128,765	+0.15(+0.68%)
Nov 18, 2013	21.41	21.58	21.36	21.43	817,158	+0.04(+0.18%)
Nov 15, 2013	21.46	21.46	21.28	21.39	1,155,405	-0.09(-0.44%)
Nov 14, 2013	21.28	21.60	21.26	21.48	1,402,692	+0.09(+0.42%)
Nov 13, 2013	21.16	21.40	21.11	21.39	891,442	+0.16(+0.76%)
Nov 12, 2013	21.23	21.33	21.12	21.23	936,437	-0.02(-0.10%)
Nov 11, 2013	21.32	21.38	21.25	21.25	890,169	-0.09(-0.44%)
Nov 08, 2013	21.18	21.39	21.13	21.35	1,599,106	+0.16(+0.76%)
Nov 07, 2013	21.34	21.38	21.17	21.19	1,639,638	-0.15(-0.71%)
Nov 06, 2013	21.30	21.41	21.23	21.34	987,056	+0.14(+0.66%)
Nov 05, 2013	21.05	21.29	20.99	21.20	1,886,842	+0.06(+0.29%)
Nov 04, 2013	21.20	21.35	21.08	21.14	1,370,062	-0.11(-0.52%)
Nov 01, 2013	20.95	21.26	20.94	21.25	1,626,487	+0.30(+1.41%)
Oct 31, 2013	20.91	21.24	20.88	20.95	4,411,236	+0.03(+0.16%)
Oct 30, 2013	20.62	20.97	20.59	20.92	4,411,080	+0.37(+1.79%)
Oct 29, 2013	20.18	20.57	20.18	20.55	4,266,548	+0.62(+3.13%)
Oct 28, 2013	19.73	20.02	19.66	19.93	2,683,626	+0.22(+1.10%)
Oct 25, 2013	19.75	19.80	19.63	19.71	2,780,449	-0.02(-0.09%)
Oct 24, 2013	19.77	19.90	19.70	19.73	2,729,194	-0.09(-0.45%)
Oct 23, 2013	19.73	19.87	19.62	19.81	1,752,428	-0.08(-0.39%)
Oct 22, 2013	19.64	19.90	19.62	19.89	1,685,539	+0.30(+1.54%)
Oct 21, 2013	19.51	19.65	19.47	19.59	1,679,012	+0.08(+0.40%)
Oct 18, 2013	19.52	19.61	19.49	19.51	945,344	-0.01(-0.06%)
Oct 17, 2013	19.30	19.57	19.26	19.52	998,012	+0.25(+1.30%)
Oct 16, 2013	19.42	19.44	19.26	19.27	1,142,746	-0.03(-0.17%)
Oct 15, 2013	19.47	19.47	19.24	19.31	1,634,348	-0.18(-0.94%)
Oct 14, 2013	19.28	19.49	19.18	19.49	423,692	+0.14(+0.72%)
Oct 11, 2013	19.26	19.36	19.25	19.35	825,987	+0.09(+0.49%)
Oct 10, 2013	19.04	19.29	19.03	19.26	1,119,840	+0.35(+1.86%)
Oct 09, 2013	18.96	19.03	18.89	18.91	1,530,068	-0.06(-0.29%)
Oct 08, 2013	19.06	19.13	18.87	18.96	1,721,735	-0.13(-0.70%)
Oct 07, 2013	19.04	19.24	18.99	19.09	1,515,391	-0.15(-0.78%)
Oct 04, 2013	19.24	19.37	19.18	19.25	1,937,751	+0.00(+0.00%)
Oct 03, 2013	19.24	19.33	19.15	19.25	2,995,332	-0.03(-0.14%)
Oct 02, 2013	19.50	19.60	19.23	19.27	2,314,908	-0.35(-1.79%)
Oct 01, 2013	19.51	19.71	19.50	19.62	2,128,063	+0.10(+0.51%)
Sep 30, 2013	19.52	19.79	19.48	19.52	1,355,733	-0.09(-0.45%)
Sep 27, 2013	19.73	19.75	19.57	19.61	896,811	-0.18(-0.93%)
Sep 26, 2013	19.75	19.89	19.69	19.80	2,240,132	+0.06(+0.28%)
Sep 25, 2013	19.80	19.80	19.69	19.74	1,202,307	+0.02(+0.08%)
Sep 24, 2013	19.66	19.85	19.65	19.73	1,495,917	+0.03(+0.14%)
Sep 23, 2013	19.45	19.72	19.42	19.70	1,475,639	+0.21(+1.09%)
Sep 20, 2013	19.52	19.55	19.42	19.49	1,307,291	-0.07(-0.37%)
Sep 19, 2013	19.74	19.76	19.55	19.56	1,076,152	-0.17(-0.85%)
Sep 18, 2013	19.47	19.81	19.47	19.73	1,318,775	+0.23(+1.17%)
Sep 17, 2013	19.46	19.57	19.39	19.50	2,297,147	+0.02(+0.11%)
Sep 16, 2013	19.45	19.60	19.36	19.47	1,164,394	+0.11(+0.58%)
Sep 13, 2013	19.36	19.46	19.29	19.36	871,102	+0.07(+0.38%)
Sep 12, 2013	19.37	19.51	19.27	19.29	1,179,327	-0.11(-0.57%)
Sep 11, 2013	19.21	19.40	19.07	19.40	1,226,067	+0.20(+1.02%)
Sep 10, 2013	19.16	19.21	19.07	19.21	1,062,382	+0.18(+0.94%)
Sep 09, 2013	18.95	19.03	18.81	19.03	1,325,451	+0.10(+0.53%)
Sep 06, 2013	19.04	19.11	18.83	18.93	1,715,705	+0.09(+0.47%)
Sep 05, 2013	18.59	18.86	18.55	18.84	1,458,692	+0.26(+1.38%)
Sep 04, 2013	18.46	18.60	18.44	18.58	1,036,669	+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.