Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	19.60	19.62	19.50	19.53	7,578,634	-0.09(-0.46%)
Nov 27, 2013	19.58	19.67	19.49	19.62	7,696,716	+0.08(+0.41%)
Nov 26, 2013	19.67	19.67	19.51	19.54	13,928,338	-0.06(-0.32%)
Nov 25, 2013	19.74	19.77	19.57	19.60	8,248,821	-0.08(-0.40%)
Nov 22, 2013	19.61	19.69	19.44	19.68	12,066,111	+0.07(+0.35%)
Nov 21, 2013	19.88	19.88	19.37	19.61	23,828,900	-0.25(-1.25%)
Nov 20, 2013	19.99	20.07	19.78	19.86	11,412,014	-0.12(-0.58%)
Nov 19, 2013	20.01	20.02	19.90	19.98	10,906,346	-0.11(-0.53%)
Nov 18, 2013	20.10	20.12	19.97	20.08	10,108,181	+0.02(+0.08%)
Nov 15, 2013	19.88	20.07	19.88	20.07	10,101,150	+0.16(+0.80%)
Nov 14, 2013	19.83	20.03	19.83	19.91	13,047,350	+0.21(+1.05%)
Nov 12, 2013	19.77	19.79	19.57	19.70	14,156,462	-0.07(-0.37%)
Nov 11, 2013	19.80	19.86	19.71	19.78	8,014,837	-0.05(-0.27%)
Nov 08, 2013	19.75	19.83	19.55	19.83	25,728,108	+0.03(+0.13%)
Nov 07, 2013	19.98	20.00	19.67	19.80	12,137,992	-0.17(-0.85%)
Nov 06, 2013	19.90	20.01	19.83	19.97	8,631,274	+0.15(+0.75%)
Nov 05, 2013	19.76	19.87	19.68	19.82	9,177,124	+0.06(+0.29%)
Nov 04, 2013	19.82	19.90	19.68	19.77	9,736,853	+0.05(+0.27%)
Nov 01, 2013	19.67	19.90	19.62	19.71	12,536,583	+0.05(+0.27%)
Oct 31, 2013	19.56	19.83	19.49	19.66	19,265,112	+0.09(+0.46%)
Oct 30, 2013	19.80	19.80	19.56	19.57	10,640,096	-0.20(-0.99%)
Oct 29, 2013	19.48	19.78	19.46	19.77	17,452,072	+0.33(+1.68%)
Oct 28, 2013	19.15	19.51	19.15	19.44	15,198,316	+0.30(+1.54%)
Oct 25, 2013	19.06	19.20	18.96	19.14	24,285,564	+0.15(+0.81%)
Oct 24, 2013	19.36	19.41	18.95	18.99	22,916,948	-0.22(-1.15%)
Oct 23, 2013	19.16	19.30	19.06	19.21	12,882,119	-0.02(-0.08%)
Oct 22, 2013	19.06	19.26	18.99	19.23	15,093,585	+0.21(+1.08%)
Oct 21, 2013	18.98	19.02	18.89	19.02	10,181,792	+0.08(+0.45%)
Oct 18, 2013	18.95	19.01	18.81	18.94	13,274,927	+0.13(+0.67%)
Oct 17, 2013	18.87	18.98	18.79	18.81	15,277,265	-0.04(-0.20%)
Oct 16, 2013	18.69	18.85	18.66	18.85	11,758,511	+0.19(+1.02%)
Oct 15, 2013	18.82	18.83	18.62	18.66	13,213,710	-0.22(-1.15%)
Oct 14, 2013	18.70	18.91	18.66	18.87	8,122,519	+0.11(+0.56%)
Oct 11, 2013	18.76	18.83	18.67	18.77	11,745,365	+0.03(+0.17%)
Oct 10, 2013	18.51	18.74	18.45	18.74	16,700,579	+0.54(+2.99%)
Oct 09, 2013	18.36	18.43	18.17	18.19	13,619,039	-0.12(-0.66%)
Oct 08, 2013	18.37	18.44	18.28	18.31	13,285,730	-0.04(-0.20%)
Oct 07, 2013	18.20	18.48	18.18	18.35	12,094,447	+0.05(+0.29%)
Oct 04, 2013	18.32	18.41	18.23	18.30	7,611,995	-0.03(-0.14%)
Oct 03, 2013	18.29	18.42	18.22	18.32	10,980,432	-0.03(-0.14%)
Oct 02, 2013	18.27	18.36	18.17	18.35	10,922,012	+0.02(+0.12%)
Oct 01, 2013	18.10	18.36	18.08	18.33	13,196,612	+0.19(+1.05%)
Sep 30, 2013	18.22	18.24	18.10	18.14	14,244,575	-0.19(-1.04%)
Sep 27, 2013	18.39	18.43	18.23	18.33	14,923,794	-0.15(-0.83%)
Sep 26, 2013	18.38	18.48	18.36	18.48	9,652,803	+0.11(+0.60%)
Sep 25, 2013	18.54	18.54	18.33	18.37	18,959,388	-0.15(-0.83%)
Sep 24, 2013	18.60	18.61	18.47	18.52	11,780,314	-0.09(-0.48%)
Sep 23, 2013	18.69	18.71	18.59	18.61	12,432,805	-0.16(-0.84%)
Sep 20, 2013	18.93	18.96	18.75	18.77	14,792,573	-0.13(-0.70%)
Sep 19, 2013	18.92	19.01	18.86	18.91	10,028,088	+0.01(+0.03%)
Sep 18, 2013	18.68	18.94	18.58	18.90	12,533,908	+0.23(+1.22%)
Sep 17, 2013	18.58	18.75	18.54	18.67	18,510,672	+0.12(+0.65%)
Sep 16, 2013	18.61	18.66	18.50	18.55	10,866,647	+0.15(+0.83%)
Sep 13, 2013	18.30	18.46	18.28	18.40	10,735,463	+0.16(+0.87%)
Sep 12, 2013	18.47	18.49	18.20	18.24	19,523,250	-0.21(-1.12%)
Sep 11, 2013	18.24	18.45	18.20	18.45	24,889,946	+0.22(+1.23%)
Sep 10, 2013	18.06	18.23	18.02	18.22	49,977,772	+0.20(+1.13%)
Sep 09, 2013	17.95	18.02	17.89	18.02	10,726,566	+0.10(+0.55%)
Sep 06, 2013	17.90	18.00	17.78	17.92	44,230,336	+0.08(+0.44%)
Sep 05, 2013	17.83	17.87	17.78	17.84	13,540,983	+0.04(+0.23%)
Sep 04, 2013	17.59	17.84	17.57	17.80	12,245,894	+0.18(+1.00%)

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.