Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	22.24	22.53	21.92	22.38	831,134	+0.18(+0.81%)
Oct 30, 2013	22.31	22.37	22.05	22.20	688,831	-0.04(-0.19%)
Oct 29, 2013	22.52	22.62	22.24	22.24	1,177,635	-0.28(-1.24%)
Oct 28, 2013	22.23	22.62	22.13	22.52	940,870	+0.34(+1.55%)
Oct 25, 2013	21.63	22.18	21.45	22.18	631,659	+0.61(+2.83%)
Oct 24, 2013	21.52	21.61	21.37	21.57	464,654	+0.05(+0.23%)
Oct 23, 2013	21.50	21.65	21.40	21.52	553,042	-0.13(-0.60%)
Oct 22, 2013	21.50	21.75	21.38	21.65	746,644	+0.24(+1.14%)
Oct 21, 2013	21.66	21.70	21.31	21.40	662,051	-0.19(-0.90%)
Oct 18, 2013	21.53	21.82	21.33	21.60	1,777,919	+0.17(+0.77%)
Oct 17, 2013	21.18	21.50	21.10	21.43	820,317	+0.22(+1.05%)
Oct 16, 2013	20.97	21.25	20.93	21.21	668,361	+0.40(+1.93%)
Oct 15, 2013	20.92	21.01	20.78	20.81	1,322,368	-0.11(-0.55%)
Oct 14, 2013	20.87	21.02	20.60	20.92	830,819	-0.05(-0.24%)
Oct 11, 2013	20.89	21.08	20.78	20.97	708,270	+0.11(+0.55%)
Oct 10, 2013	20.46	20.90	20.46	20.86	888,883	+0.62(+3.05%)
Oct 09, 2013	20.41	20.58	20.20	20.24	856,943	-0.12(-0.60%)
Oct 08, 2013	20.78	20.89	20.32	20.36	862,661	-0.38(-1.83%)
Oct 07, 2013	20.75	20.91	20.69	20.74	899,062	-0.22(-1.06%)
Oct 04, 2013	21.32	21.42	20.89	20.96	1,054,194	-0.32(-1.52%)
Oct 03, 2013	21.54	21.60	21.18	21.29	931,402	-0.24(-1.13%)
Oct 02, 2013	21.23	21.65	21.11	21.53	810,182	+0.21(+0.98%)
Oct 01, 2013	21.26	21.52	21.14	21.32	1,254,640	+0.06(+0.27%)
Sep 27, 2013	21.32	21.41	21.14	21.27	454,906	-0.11(-0.50%)
Sep 26, 2013	21.19	21.40	21.11	21.37	500,466	+0.21(+0.98%)
Sep 25, 2013	21.14	21.32	21.07	21.17	423,683	+0.01(+0.07%)
Sep 24, 2013	21.01	21.26	20.84	21.15	779,116	+0.19(+0.89%)
Sep 23, 2013	20.47	21.04	20.41	20.96	925,207	+0.52(+2.53%)
Sep 20, 2013	20.44	20.58	20.34	20.45	1,314,638	+0.11(+0.56%)
Sep 19, 2013	20.34	20.41	20.23	20.33	443,201	+0.01(+0.04%)
Sep 18, 2013	20.30	20.58	20.07	20.33	970,912	+0.04(+0.18%)
Sep 17, 2013	19.94	20.34	19.88	20.29	550,708	+0.35(+1.76%)
Sep 16, 2013	20.78	20.58	19.92	19.94	1,058,316	-0.65(-3.14%)
Sep 13, 2013	20.38	20.61	20.25	20.58	561,372	+0.28(+1.38%)
Sep 12, 2013	20.72	20.78	20.28	20.30	730,623	-0.37(-1.78%)
Sep 11, 2013	20.66	20.84	20.55	20.67	744,388	+0.02(+0.10%)
Sep 10, 2013	20.45	20.65	20.37	20.65	715,215	+0.30(+1.47%)
Sep 09, 2013	19.80	20.37	19.80	20.35	719,753	+0.56(+2.85%)
Sep 06, 2013	19.95	20.04	19.65	19.79	1,011,450	-0.06(-0.32%)
Sep 05, 2013	19.84	20.09	19.82	19.85	808,162	-0.01(-0.04%)
Sep 04, 2013	19.68	19.92	19.65	19.86	702,456	+0.21(+1.05%)
Sep 03, 2013	20.02	20.14	19.49	19.65	1,713,150	-0.14(-0.69%)
Aug 30, 2013	20.27	20.32	19.71	19.79	1,061,999	-0.48(-2.36%)
Aug 29, 2013	19.92	20.44	19.92	20.27	1,465,727	+0.26(+1.32%)
Aug 28, 2013	19.94	20.17	19.82	20.00	768,558	+0.04(+0.21%)
Aug 27, 2013	20.06	20.13	19.84	19.96	737,652	-0.32(-1.59%)
Aug 26, 2013	20.22	20.66	20.22	20.28	584,702	+0.09(+0.46%)
Aug 23, 2013	20.23	20.23	19.96	20.19	702,837	-0.04(-0.18%)
Aug 22, 2013	20.12	20.38	19.98	20.22	425,234	+0.22(+1.11%)
Aug 21, 2013	20.22	20.24	19.90	20.00	552,144	-0.28(-1.37%)
Aug 20, 2013	20.40	20.44	20.23	20.28	496,219	-0.06(-0.28%)
Aug 19, 2013	20.11	20.42	19.95	20.34	629,592	+0.24(+1.17%)
Aug 16, 2013	20.36	20.37	20.10	20.10	786,991	-0.25(-1.23%)
Aug 15, 2013	20.58	20.74	20.26	20.35	826,134	-0.44(-2.10%)
Aug 14, 2013	20.80	20.94	20.60	20.79	772,424	-0.06(-0.31%)
Aug 13, 2013	20.92	20.98	20.65	20.85	812,542	-0.06(-0.27%)
Aug 12, 2013	21.02	21.15	20.85	20.91	833,733	-0.18(-0.85%)
Aug 09, 2013	20.71	21.17	20.60	21.09	904,769	+0.34(+1.62%)
Aug 08, 2013	20.97	21.08	20.70	20.75	1,264,409	-0.07(-0.34%)
Aug 07, 2013	20.73	20.89	20.52	20.82	1,471,063	-0.08(-0.38%)
Aug 06, 2013	20.37	21.00	20.37	20.90	2,057,695	+0.44(+2.13%)
Aug 05, 2013	19.17	20.47	19.17	20.47	1,906,032	+1.30(+6.79%)
Aug 02, 2013	19.29	19.94	18.82	19.16	1,660,661	+0.02(+0.11%)

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.