Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	19.57	19.87	19.54	19.58	6,151,495	+0.17(+0.85%)
Nov 27, 2013	19.70	19.88	19.20	19.41	12,078,378	-0.08(-0.40%)
Nov 26, 2013	19.80	19.92	19.38	19.49	17,134,648	-0.64(-3.17%)
Nov 25, 2013	20.05	20.30	19.46	20.13	15,553,256	-0.17(-0.82%)
Nov 22, 2013	20.49	20.69	20.23	20.29	7,840,270	-0.09(-0.46%)
Nov 21, 2013	20.66	20.68	20.27	20.39	12,435,955	-0.42(-2.01%)
Nov 20, 2013	21.29	21.36	20.70	20.81	11,015,382	-0.76(-3.51%)
Nov 19, 2013	21.26	21.58	21.22	21.56	6,517,483	+0.24(+1.15%)
Nov 18, 2013	21.89	21.92	21.24	21.32	8,158,627	-0.59(-2.70%)
Nov 15, 2013	22.19	22.43	21.91	21.91	7,686,238	-0.22(-1.00%)
Nov 14, 2013	21.72	22.23	21.70	22.13	10,318,817	+0.61(+2.82%)
Nov 13, 2013	21.36	21.59	21.29	21.52	7,367,969	+0.25(+1.19%)
Nov 12, 2013	21.62	21.71	21.11	21.27	9,746,089	-0.47(-2.18%)
Nov 11, 2013	21.55	21.80	21.08	21.74	8,159,214	+0.01(+0.04%)
Nov 08, 2013	21.34	21.75	20.89	21.74	10,404,598	+0.17(+0.80%)
Nov 07, 2013	21.83	22.14	21.51	21.56	10,116,616	-0.45(-2.04%)
Nov 06, 2013	21.79	22.14	21.70	22.01	9,487,633	+0.45(+2.08%)
Nov 05, 2013	21.47	21.74	21.28	21.56	9,937,320	+0.02(+0.07%)
Nov 04, 2013	20.81	21.62	20.71	21.55	12,783,793	+1.06(+5.20%)
Nov 01, 2013	21.26	21.33	20.40	20.48	19,106,732	-1.01(-4.70%)
Oct 31, 2013	21.70	21.81	21.23	21.49	11,781,473	-0.62(-2.78%)
Oct 30, 2013	22.11	22.45	21.33	22.11	11,427,888	+0.31(+1.41%)
Oct 29, 2013	22.08	22.25	21.70	21.80	8,377,355	-0.34(-1.53%)
Oct 28, 2013	21.96	22.47	21.69	22.14	10,816,209	+0.20(+0.90%)
Oct 25, 2013	21.68	22.09	21.58	21.94	11,151,967	+0.14(+0.65%)
Oct 24, 2013	21.85	22.20	21.75	21.80	18,171,214	+0.28(+1.32%)
Oct 23, 2013	22.39	22.46	21.51	21.51	11,576,844	-0.92(-4.11%)
Oct 22, 2013	21.88	22.63	21.88	22.44	12,368,015	+0.76(+3.49%)
Oct 21, 2013	21.33	21.69	21.29	21.68	6,600,835	+0.46(+2.15%)
Oct 18, 2013	21.38	21.51	21.14	21.22	6,513,620	-0.11(-0.52%)
Oct 17, 2013	21.19	21.62	21.01	21.33	11,948,802	+0.93(+4.56%)
Oct 16, 2013	20.51	20.71	20.27	20.40	8,999,812	-0.17(-0.84%)
Oct 15, 2013	20.15	20.62	19.97	20.58	14,777,304	+0.28(+1.40%)
Oct 14, 2013	20.43	20.51	20.16	20.29	8,855,169	+0.09(+0.47%)
Oct 11, 2013	20.40	20.43	20.10	20.20	14,471,215	-0.54(-2.59%)
Oct 10, 2013	20.95	21.00	20.51	20.73	9,394,794	-0.16(-0.75%)
Oct 09, 2013	20.65	21.10	20.35	20.89	12,106,891	+0.12(+0.57%)
Oct 08, 2013	21.45	21.66	20.72	20.77	10,058,491	-0.65(-3.02%)
Oct 07, 2013	21.25	21.51	21.17	21.42	8,082,253	+0.29(+1.38%)
Oct 04, 2013	21.25	21.34	20.95	21.13	6,904,216	-0.13(-0.59%)
Oct 03, 2013	21.61	21.82	21.24	21.25	8,616,603	-0.45(-2.07%)
Oct 02, 2013	21.66	21.91	21.55	21.70	12,574,986	+0.25(+1.18%)
Oct 01, 2013	21.61	21.68	21.07	21.45	17,488,078	-0.70(-3.17%)
Sep 30, 2013	21.87	22.38	21.84	22.15	10,191,581	+0.09(+0.43%)
Sep 27, 2013	22.38	22.71	21.94	22.06	10,275,524	-0.15(-0.67%)
Sep 26, 2013	22.36	22.62	21.90	22.21	8,107,221	-0.11(-0.49%)
Sep 25, 2013	22.20	22.73	22.20	22.32	10,259,963	+0.24(+1.11%)
Sep 24, 2013	21.84	22.30	21.59	22.07	10,758,093	+0.09(+0.43%)
Sep 23, 2013	22.18	22.67	21.91	21.98	10,944,923	-0.15(-0.68%)
Sep 20, 2013	23.27	23.27	22.13	22.13	22,486,594	-1.35(-5.74%)
Sep 19, 2013	24.38	24.42	23.12	23.48	13,310,414	-0.86(-3.53%)
Sep 18, 2013	22.38	24.53	22.17	24.34	18,818,054	+1.85(+8.24%)
Sep 17, 2013	22.30	22.48	22.06	22.48	7,745,476	+0.31(+1.39%)
Sep 16, 2013	22.37	22.67	22.06	22.18	11,585,453	-0.06(-0.25%)
Sep 13, 2013	22.19	22.61	21.86	22.23	13,202,195	-0.02(-0.11%)
Sep 12, 2013	22.63	22.75	22.23	22.26	13,680,886	-0.97(-4.18%)
Sep 11, 2013	23.04	23.36	22.89	23.23	9,329,745	+0.21(+0.89%)
Sep 10, 2013	23.57	23.62	22.98	23.02	11,998,943	-0.93(-3.88%)
Sep 09, 2013	24.04	24.24	23.71	23.95	8,084,485	-0.04(-0.16%)
Sep 06, 2013	24.27	24.58	23.92	23.99	9,363,804	+0.10(+0.43%)
Sep 05, 2013	24.80	24.86	23.81	23.89	13,600,621	-1.04(-4.17%)
Sep 04, 2013	24.57	24.99	24.32	24.93	8,844,801	+0.12(+0.48%)

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.