Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	21.04	21.46	20.99	21.22	4,088,490	+0.34(+1.64%)
Nov 27, 2013	20.88	21.04	20.75	20.88	6,245,623	-0.20(-0.95%)
Nov 26, 2013	21.35	21.35	20.96	21.08	8,769,090	-0.29(-1.36%)
Nov 25, 2013	21.65	21.70	21.33	21.37	6,966,414	-0.42(-1.94%)
Nov 22, 2013	21.83	21.86	21.56	21.79	6,547,768	-0.05(-0.22%)
Nov 21, 2013	21.83	21.99	21.71	21.84	5,949,327	-0.08(-0.39%)
Nov 20, 2013	21.70	21.93	21.68	21.92	7,844,088	+0.36(+1.65%)
Nov 19, 2013	21.45	21.65	21.39	21.57	6,703,522	+0.04(+0.17%)
Nov 18, 2013	21.75	21.78	21.47	21.53	5,034,850	-0.12(-0.53%)
Nov 15, 2013	21.63	21.70	21.48	21.65	3,866,009	+0.07(+0.31%)
Nov 14, 2013	21.40	21.60	21.20	21.58	5,677,336	+0.51(+2.44%)
Nov 12, 2013	21.13	21.28	21.05	21.07	5,571,947	-0.21(-0.97%)
Nov 11, 2013	21.33	21.44	21.14	21.27	5,723,457	-0.04(-0.20%)
Nov 08, 2013	20.81	21.35	20.80	21.31	7,543,052	+0.45(+2.15%)
Nov 07, 2013	21.27	21.30	20.75	20.87	10,934,587	-0.44(-2.04%)
Nov 06, 2013	21.37	21.49	21.17	21.30	10,925,574	+0.08(+0.37%)
Nov 05, 2013	21.23	21.31	20.96	21.22	8,685,301	-0.06(-0.28%)
Nov 04, 2013	21.46	21.48	21.15	21.28	7,868,565	-0.02(-0.11%)
Nov 01, 2013	22.09	22.09	21.26	21.31	12,058,423	-0.68(-3.11%)
Oct 31, 2013	22.14	22.38	21.90	21.99	8,300,866	+0.11(+0.50%)
Oct 30, 2013	21.94	22.05	21.66	21.88	4,974,795	-0.06(-0.28%)
Oct 29, 2013	21.78	21.98	21.77	21.94	3,679,351	+0.22(+1.03%)
Oct 28, 2013	21.83	21.83	21.64	21.72	4,451,975	-0.05(-0.25%)
Oct 25, 2013	21.43	21.82	21.43	21.77	4,904,273	+0.26(+1.21%)
Oct 24, 2013	21.31	21.53	21.23	21.51	6,464,020	+0.15(+0.71%)
Oct 23, 2013	21.82	21.82	21.31	21.36	8,588,236	-0.72(-3.26%)
Oct 22, 2013	22.21	22.34	21.97	22.08	4,702,391	-0.10(-0.44%)
Oct 21, 2013	22.23	22.36	22.09	22.18	3,678,162	+0.01(+0.03%)
Oct 18, 2013	22.06	22.30	21.99	22.17	3,448,425	+0.19(+0.88%)
Oct 17, 2013	21.93	22.02	21.83	21.98	4,748,636	+0.07(+0.30%)
Oct 16, 2013	21.65	21.93	21.57	21.91	5,299,049	+0.28(+1.31%)
Oct 15, 2013	21.47	21.69	21.34	21.63	4,467,841	-0.02(-0.08%)
Oct 14, 2013	21.48	21.78	21.45	21.65	2,618,906	+0.13(+0.62%)
Oct 11, 2013	21.44	21.62	21.40	21.51	4,056,271	+0.07(+0.34%)
Oct 10, 2013	21.33	21.53	21.08	21.44	4,712,019	+0.35(+1.66%)
Oct 09, 2013	20.88	21.16	20.75	21.09	6,647,747	+0.19(+0.90%)
Oct 08, 2013	21.53	21.55	20.88	20.90	6,831,244	-0.56(-2.62%)
Oct 07, 2013	21.35	21.62	21.25	21.46	4,173,185	-0.10(-0.48%)
Oct 04, 2013	21.27	21.69	21.24	21.57	6,272,182	+0.33(+1.54%)
Oct 03, 2013	21.57	21.57	21.11	21.24	8,228,586	-0.32(-1.49%)
Oct 02, 2013	21.62	21.65	21.43	21.56	5,317,469	-0.21(-0.95%)
Oct 01, 2013	21.56	21.97	21.53	21.77	5,068,823	-0.17(-0.77%)
Sep 27, 2013	21.85	22.05	21.69	21.94	5,085,470	+0.00(+0.00%)
Sep 26, 2013	21.89	21.96	21.79	21.94	4,321,852	+0.18(+0.81%)
Sep 25, 2013	21.61	21.94	21.53	21.76	5,441,363	+0.25(+1.15%)
Sep 24, 2013	21.71	21.78	21.51	21.51	5,386,469	-0.34(-1.55%)
Sep 23, 2013	21.62	21.90	21.46	21.85	6,452,874	+0.13(+0.61%)
Sep 20, 2013	21.91	21.92	21.71	21.72	4,926,340	-0.14(-0.64%)
Sep 19, 2013	22.23	22.24	21.85	21.86	5,505,191	-0.27(-1.23%)
Sep 18, 2013	21.71	22.21	21.62	22.13	5,328,511	+0.39(+1.78%)
Sep 17, 2013	21.78	21.95	21.67	21.74	4,356,513	-0.08(-0.36%)
Sep 16, 2013	21.98	22.10	21.74	21.82	4,916,189	-0.05(-0.22%)
Sep 13, 2013	21.75	21.99	21.75	21.87	6,255,116	+0.04(+0.17%)
Sep 12, 2013	21.41	21.85	21.40	21.83	6,916,879	+0.28(+1.32%)
Sep 11, 2013	21.25	21.57	21.19	21.55	4,361,526	+0.22(+1.05%)
Sep 10, 2013	21.41	21.46	21.05	21.33	5,924,647	-0.12(-0.56%)
Sep 09, 2013	21.42	21.59	21.36	21.45	5,309,370	+0.14(+0.65%)
Sep 06, 2013	21.05	21.43	21.05	21.31	7,493,493	+0.41(+1.97%)
Sep 05, 2013	20.70	20.95	20.68	20.90	5,445,983	+0.23(+1.11%)
Sep 04, 2013	20.73	20.88	20.62	20.67	5,403,162	-0.12(-0.58%)

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.