Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	23.17	23.62	23.17	23.53	3,190,486	+0.20(+0.87%)
Oct 30, 2013	23.17	23.49	23.15	23.33	3,771,248	+0.05(+0.19%)
Oct 29, 2013	22.99	23.31	22.81	23.29	3,376,069	+0.22(+0.98%)
Oct 28, 2013	23.06	23.17	22.90	23.06	2,266,757	+0.05(+0.20%)
Oct 25, 2013	22.50	23.13	22.45	23.02	4,380,805	+0.45(+1.99%)
Oct 24, 2013	22.39	22.57	22.30	22.57	5,294,750	+0.20(+0.91%)
Oct 23, 2013	22.05	22.48	21.98	22.36	9,038,388	+0.74(+3.43%)
Oct 22, 2013	21.69	21.78	21.42	21.62	2,008,840	+0.04(+0.21%)
Oct 21, 2013	21.64	21.69	21.40	21.58	2,023,707	-0.02(-0.10%)
Oct 18, 2013	21.69	21.85	21.42	21.60	1,780,635	-0.27(-1.23%)
Oct 17, 2013	21.60	21.89	21.44	21.87	2,317,828	+0.27(+1.25%)
Oct 16, 2013	21.58	21.80	21.37	21.60	2,630,185	+0.02(+0.10%)
Oct 15, 2013	21.42	21.69	21.37	21.58	4,274,530	+0.23(+1.05%)
Oct 14, 2013	21.19	21.46	21.10	21.35	5,163,438	+0.25(+1.17%)
Oct 11, 2013	20.83	21.13	20.70	21.10	1,324,160	+0.20(+0.97%)
Oct 10, 2013	20.72	20.99	20.63	20.90	1,504,623	+0.25(+1.20%)
Oct 09, 2013	20.56	20.81	20.36	20.65	1,243,901	+0.18(+0.88%)
Oct 08, 2013	20.68	20.88	20.41	20.47	1,277,782	-0.18(-0.87%)
Oct 07, 2013	20.38	20.68	20.32	20.65	918,917	+0.13(+0.66%)
Oct 04, 2013	20.61	20.77	20.32	20.52	1,450,598	-0.16(-0.76%)
Oct 03, 2013	20.72	20.77	20.53	20.68	1,398,215	+0.02(+0.11%)
Oct 02, 2013	20.70	20.79	20.47	20.65	755,760	-0.05(-0.22%)
Oct 01, 2013	20.52	20.77	20.38	20.70	1,563,069	-0.23(-1.08%)
Sep 27, 2013	20.77	21.01	20.62	20.92	884,323	+0.00(+0.00%)
Sep 26, 2013	20.74	20.99	20.59	20.92	1,771,941	+0.10(+0.49%)
Sep 25, 2013	20.64	20.82	20.58	20.82	1,344,613	+0.16(+0.75%)
Sep 24, 2013	20.56	20.82	20.29	20.67	1,747,872	+0.04(+0.22%)
Sep 23, 2013	20.89	21.18	20.53	20.62	1,908,545	-0.40(-1.90%)
Sep 20, 2013	20.96	21.07	20.74	21.02	7,255,585	+0.07(+0.32%)
Sep 19, 2013	20.62	21.04	20.31	20.96	3,232,621	+0.18(+0.85%)
Sep 18, 2013	20.07	20.84	20.07	20.78	3,279,710	+0.55(+2.74%)
Sep 17, 2013	20.05	20.31	19.98	20.22	1,212,757	+0.04(+0.22%)
Sep 16, 2013	20.05	20.27	19.94	20.18	1,713,455	+0.24(+1.22%)
Sep 13, 2013	19.80	19.96	19.80	19.94	1,932,096	+0.07(+0.33%)
Sep 12, 2013	19.91	19.97	19.78	19.87	1,399,812	-0.13(-0.66%)
Sep 11, 2013	20.07	20.26	19.85	20.00	1,574,116	-0.20(-0.99%)
Sep 10, 2013	20.18	20.40	19.91	20.20	2,366,913	-0.09(-0.44%)
Sep 09, 2013	19.76	20.40	19.76	20.29	2,929,638	+0.53(+2.69%)
Sep 06, 2013	19.56	19.96	19.51	19.76	1,464,071	+0.20(+1.02%)
Sep 05, 2013	19.47	19.89	19.47	19.56	1,288,125	-0.02(-0.11%)
Sep 04, 2013	19.34	19.58	19.18	19.58	2,696,336	+0.18(+0.91%)
Sep 03, 2013	19.34	19.56	19.29	19.40	1,658,407	+0.09(+0.46%)
Aug 30, 2013	19.14	19.49	19.07	19.31	1,301,544	+0.07(+0.35%)
Aug 29, 2013	19.47	19.47	19.14	19.25	943,658	-0.07(-0.34%)
Aug 28, 2013	19.20	19.51	19.11	19.31	983,335	+0.00(+0.00%)
Aug 27, 2013	19.31	19.62	19.18	19.31	1,364,512	-0.20(-1.02%)
Aug 26, 2013	19.67	19.96	19.34	19.51	1,313,349	-0.22(-1.12%)
Aug 23, 2013	19.07	19.78	18.92	19.74	1,420,288	+0.69(+3.61%)
Aug 22, 2013	18.96	19.29	18.52	19.05	1,498,335	+0.04(+0.23%)
Aug 21, 2013	18.74	19.36	18.60	19.00	1,611,565	+0.09(+0.47%)
Aug 20, 2013	18.58	19.03	18.27	18.92	2,107,071	+0.20(+1.07%)
Aug 19, 2013	19.29	19.45	18.57	18.72	2,400,816	-0.75(-3.87%)
Aug 16, 2013	19.38	19.51	19.31	19.47	1,912,132	-0.11(-0.57%)
Aug 15, 2013	19.51	19.67	19.38	19.58	1,849,085	-0.18(-0.90%)
Aug 14, 2013	19.69	19.96	19.69	19.76	3,538,501	-0.18(-0.89%)
Aug 13, 2013	19.62	19.98	19.51	19.94	2,067,558	+0.22(+1.12%)
Aug 12, 2013	19.89	20.00	19.23	19.71	2,581,068	-0.35(-1.77%)
Aug 09, 2013	19.71	20.17	19.43	20.07	2,094,874	+0.11(+0.56%)
Aug 08, 2013	20.07	20.13	19.85	19.96	2,645,661	-0.22(-1.10%)
Aug 07, 2013	20.25	20.36	20.09	20.18	2,145,161	-0.22(-1.09%)
Aug 06, 2013	20.22	20.47	19.87	20.40	2,008,577	-0.07(-0.32%)
Aug 05, 2013	20.00	20.47	19.98	20.47	1,830,016	+0.11(+0.54%)
Aug 02, 2013	20.09	20.40	19.96	20.36	2,081,559	+0.09(+0.44%)

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.