Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	24.86	24.90	24.41	24.57	2,971,402	-0.03(-0.11%)
Nov 27, 2013	24.35	24.96	24.33	24.60	6,569,883	+0.27(+1.13%)
Nov 26, 2013	24.13	24.45	23.83	24.33	6,105,140	+0.03(+0.11%)
Nov 25, 2013	24.15	24.42	23.61	24.30	7,578,925	+0.14(+0.57%)
Nov 22, 2013	24.45	24.47	24.03	24.16	10,548,138	-0.72(-2.91%)
Nov 21, 2013	25.04	25.24	24.66	24.89	7,703,537	-0.10(-0.40%)
Nov 20, 2013	25.26	25.44	24.89	24.99	5,179,829	-0.10(-0.40%)
Nov 19, 2013	24.87	25.34	24.72	25.09	6,855,570	-0.13(-0.51%)
Nov 18, 2013	25.68	25.79	25.07	25.22	7,499,157	-0.45(-1.75%)
Nov 15, 2013	25.45	26.04	25.33	25.67	9,933,125	+0.37(+1.45%)
Nov 14, 2013	25.24	25.52	24.96	25.30	7,586,041	+0.53(+2.15%)
Nov 12, 2013	24.77	24.99	24.22	24.77	6,417,224	-0.17(-0.66%)
Nov 11, 2013	25.22	25.23	24.85	24.93	4,716,137	-0.36(-1.41%)
Nov 08, 2013	24.07	25.34	24.07	25.29	8,620,469	+1.16(+4.83%)
Nov 07, 2013	24.86	25.08	23.91	24.13	11,964,620	-0.40(-1.64%)
Nov 06, 2013	25.22	25.31	23.99	24.53	9,911,530	-0.45(-1.79%)
Nov 05, 2013	24.34	25.14	24.28	24.98	10,316,715	+0.36(+1.45%)
Nov 04, 2013	24.64	25.00	24.28	24.62	15,350,806	+1.03(+4.38%)
Nov 01, 2013	22.83	23.70	22.77	23.59	13,605,382	+0.81(+3.58%)
Oct 31, 2013	22.47	23.23	22.37	22.77	7,572,721	+0.16(+0.69%)
Oct 30, 2013	22.85	23.13	22.20	22.62	14,455,287	-0.69(-2.94%)
Oct 29, 2013	21.05	23.52	20.90	23.30	17,982,062	+1.88(+8.75%)
Oct 28, 2013	21.48	21.64	21.10	21.43	6,544,784	-0.06(-0.30%)
Oct 25, 2013	21.65	21.78	21.33	21.49	4,767,072	-0.21(-0.97%)
Oct 24, 2013	21.20	21.74	21.01	21.70	6,661,203	+0.70(+3.36%)
Oct 23, 2013	21.19	21.19	20.73	21.00	7,727,903	-0.49(-2.30%)
Oct 22, 2013	21.88	22.07	21.37	21.49	8,899,682	-0.48(-2.17%)
Oct 21, 2013	22.01	22.36	21.83	21.97	6,526,746	+0.03(+0.12%)
Oct 18, 2013	21.80	21.96	21.56	21.94	6,520,937	+0.29(+1.35%)
Oct 17, 2013	21.29	22.16	21.22	21.65	10,464,177	+0.35(+1.63%)
Oct 16, 2013	21.45	21.72	21.20	21.30	8,987,636	-0.22(-1.02%)
Oct 15, 2013	20.49	21.72	20.49	21.52	16,113,906	+1.08(+5.28%)
Oct 14, 2013	19.89	20.52	19.83	20.44	5,605,431	+0.34(+1.68%)
Oct 11, 2013	19.99	20.32	19.81	20.10	6,138,374	+0.06(+0.32%)
Oct 10, 2013	19.62	20.23	19.55	20.04	7,643,844	+0.67(+3.45%)
Oct 09, 2013	19.25	19.55	18.99	19.37	5,531,286	+0.21(+1.10%)
Oct 08, 2013	19.70	19.85	19.05	19.16	5,772,471	-0.50(-2.56%)
Oct 07, 2013	19.42	20.00	19.36	19.66	4,488,197	-0.01(-0.05%)
Oct 04, 2013	19.40	19.81	19.40	19.67	6,142,521	+0.18(+0.94%)
Oct 03, 2013	19.83	19.97	19.29	19.49	6,167,778	-0.30(-1.53%)
Oct 02, 2013	19.19	19.83	19.08	19.79	8,855,609	+0.57(+2.95%)
Oct 01, 2013	18.82	19.49	18.70	19.22	7,435,695	+0.38(+2.04%)
Sep 30, 2013	18.40	19.00	18.30	18.84	7,108,928	+0.14(+0.73%)
Sep 27, 2013	18.78	18.92	18.41	18.70	9,038,817	-0.60(-3.13%)
Sep 26, 2013	19.38	19.41	18.99	19.30	6,650,567	+0.04(+0.19%)
Sep 25, 2013	19.06	19.58	19.03	19.27	9,496,413	+0.27(+1.40%)
Sep 24, 2013	18.78	19.36	18.72	19.00	5,647,247	+0.20(+1.07%)
Sep 23, 2013	18.79	19.12	18.67	18.80	5,808,076	+0.03(+0.15%)
Sep 20, 2013	19.32	19.32	18.41	18.77	11,245,970	-0.59(-3.07%)
Sep 19, 2013	19.40	19.83	19.22	19.37	9,618,686	+0.11(+0.57%)
Sep 18, 2013	18.71	19.38	18.60	19.26	10,810,703	+0.49(+2.63%)
Sep 17, 2013	18.53	19.09	18.40	18.76	8,099,027	+0.48(+2.60%)
Sep 16, 2013	18.54	18.59	18.24	18.29	5,633,799	+0.11(+0.60%)
Sep 13, 2013	18.40	18.46	18.00	18.18	7,529,865	-0.28(-1.54%)
Sep 12, 2013	18.63	18.68	18.22	18.46	6,485,912	-0.26(-1.37%)
Sep 11, 2013	18.34	18.83	18.26	18.72	14,627,074	+0.40(+2.20%)
Sep 10, 2013	18.09	18.33	17.79	18.32	8,846,084	+0.45(+2.51%)
Sep 09, 2013	17.42	17.95	17.37	17.87	8,310,588	+0.60(+3.50%)
Sep 06, 2013	17.11	17.55	17.06	17.26	7,095,208	+0.14(+0.80%)
Sep 05, 2013	16.78	17.23	16.75	17.13	5,842,561	+0.32(+1.91%)
Sep 04, 2013	16.61	16.87	16.54	16.81	4,311,355	+0.16(+0.93%)

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.