Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	27.41	28.01	27.28	27.83	0	+0.58(+2.13%)
Nov 27, 2013	26.37	27.27	26.24	27.25	0	+0.87(+3.31%)
Nov 26, 2013	26.10	26.61	25.99	26.38	0	+0.25(+0.96%)
Nov 25, 2013	25.81	26.18	25.81	26.13	64,880	+0.25(+0.97%)
Nov 22, 2013	25.63	25.95	25.56	25.88	0	+0.20(+0.79%)
Nov 21, 2013	25.30	25.95	25.30	25.67	75,391	+0.48(+1.92%)
Nov 20, 2013	25.73	25.73	25.02	25.19	0	-0.48(-1.89%)
Nov 19, 2013	26.06	26.34	25.59	25.67	84,261	-0.38(-1.47%)
Nov 18, 2013	26.15	26.29	25.95	26.06	0	-0.01(-0.02%)
Nov 15, 2013	26.17	26.34	25.94	26.06	0	-0.16(-0.61%)
Nov 14, 2013	26.48	26.61	26.16	26.22	0	-0.25(-0.95%)
Nov 13, 2013	26.06	26.56	26.06	26.47	0	+0.21(+0.81%)
Nov 12, 2013	26.01	26.31	25.76	26.26	0	+0.09(+0.35%)
Nov 11, 2013	26.09	26.34	25.98	26.17	0	+0.11(+0.43%)
Nov 08, 2013	25.20	26.16	25.20	26.06	0	+0.80(+3.18%)
Nov 07, 2013	25.45	25.53	25.11	25.25	172,798	-0.10(-0.40%)
Nov 06, 2013	24.48	25.39	24.47	25.35	280,169	+0.96(+3.95%)
Nov 05, 2013	25.41	25.72	24.01	24.39	0	-1.18(-4.62%)
Nov 04, 2013	25.11	25.86	25.07	25.57	237,940	+0.52(+2.06%)
Nov 01, 2013	25.97	26.32	25.06	25.06	0	-1.05(-4.04%)
Oct 31, 2013	26.09	26.45	25.91	26.11	0	+0.02(+0.06%)
Oct 30, 2013	25.70	26.48	25.60	26.09	217,547	+0.60(+2.36%)
Oct 29, 2013	25.40	25.89	25.19	25.49	0	+0.24(+0.97%)
Oct 28, 2013	24.69	25.29	24.63	25.25	0	+0.64(+2.62%)
Oct 25, 2013	24.67	24.78	24.40	24.60	0	+0.03(+0.11%)
Oct 24, 2013	24.30	24.64	23.86	24.58	87,304	+0.73(+3.08%)
Oct 23, 2013	23.24	23.96	23.24	23.84	0	+0.43(+1.82%)
Oct 22, 2013	23.56	23.71	23.28	23.42	81,441	+0.02(+0.09%)
Oct 21, 2013	23.70	23.77	23.38	23.40	56,000	-0.20(-0.86%)
Oct 18, 2013	23.51	23.66	23.19	23.60	133,423	+0.15(+0.66%)
Oct 17, 2013	23.36	23.70	23.23	23.44	123,996	+0.03(+0.14%)
Oct 16, 2013	23.32	23.65	22.91	23.41	79,233	+0.31(+1.36%)
Oct 15, 2013	23.41	23.42	22.99	23.10	108,476	-0.44(-1.88%)
Oct 14, 2013	22.91	23.64	22.72	23.54	182,407	+0.45(+1.96%)
Oct 11, 2013	22.66	23.15	22.63	23.09	0	+0.30(+1.33%)
Oct 10, 2013	22.62	22.82	21.99	22.78	196,995	+0.32(+1.45%)
Oct 09, 2013	22.21	22.49	21.92	22.46	267,426	+0.38(+1.74%)
Oct 08, 2013	22.87	22.87	21.93	22.08	257,896	+0.76(+3.55%)
Oct 07, 2013	21.31	21.62	21.23	21.32	0	-0.12(-0.56%)
Oct 04, 2013	20.63	21.48	20.42	21.44	0	+0.75(+3.65%)
Oct 03, 2013	21.08	21.25	20.29	20.68	0	-0.41(-1.94%)
Oct 02, 2013	21.02	21.38	20.97	21.09	295,359	-0.08(-0.36%)
Oct 01, 2013	21.19	21.33	20.80	21.17	247,284	-0.01(-0.06%)
Sep 30, 2013	21.03	21.30	20.90	21.18	0	-0.04(-0.18%)
Sep 27, 2013	21.34	21.50	21.05	21.22	0	-0.44(-2.05%)
Sep 26, 2013	21.75	21.77	21.28	21.66	129,666	+0.00(+0.00%)
Sep 25, 2013	21.31	21.74	21.25	21.66	192,840	+0.42(+1.97%)
Sep 24, 2013	21.24	21.43	20.67	21.25	184,406	+0.05(+0.22%)
Sep 23, 2013	21.14	21.31	20.83	21.20	198,238	-0.01(-0.04%)
Sep 20, 2013	21.16	21.63	20.95	21.21	0	-0.05(-0.24%)
Sep 19, 2013	21.06	21.29	20.92	21.26	0	+0.26(+1.22%)
Sep 18, 2013	20.83	21.06	20.48	21.00	0	+0.14(+0.65%)
Sep 17, 2013	20.62	20.88	20.51	20.87	0	+0.19(+0.93%)
Sep 16, 2013	20.58	20.83	20.50	20.67	0	+0.23(+1.10%)
Sep 13, 2013	20.33	20.51	20.21	20.45	0	+0.14(+0.67%)
Sep 12, 2013	20.54	20.56	20.07	20.31	0	-0.17(-0.83%)
Sep 11, 2013	20.09	20.54	20.05	20.48	0	+0.31(+1.54%)
Sep 10, 2013	20.28	20.42	19.95	20.17	179,714	-0.07(-0.34%)
Sep 09, 2013	20.03	20.30	19.91	20.24	0	+0.34(+1.71%)
Sep 06, 2013	20.35	20.40	19.78	19.90	0	-0.32(-1.56%)
Sep 05, 2013	20.44	20.56	20.15	20.21	0	-0.15(-0.73%)
Sep 04, 2013	19.96	20.86	19.96	20.36	0	+0.42(+2.09%)

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.