Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	22.08	22.08	21.49	21.66	8,585,550	+1.11(+5.39%)
Oct 30, 2013	20.67	20.77	20.37	20.55	4,579,007	-0.10(-0.51%)
Oct 29, 2013	20.50	20.68	20.45	20.65	2,855,344	+0.31(+1.51%)
Oct 28, 2013	20.20	20.46	20.16	20.35	3,760,589	+0.32(+1.59%)
Oct 25, 2013	20.02	20.15	19.93	20.03	0	+0.13(+0.63%)
Oct 24, 2013	19.81	20.03	19.65	19.90	5,088,303	-0.11(-0.55%)
Oct 23, 2013	20.92	20.93	19.53	20.01	8,551,002	-1.23(-5.77%)
Oct 22, 2013	21.51	21.57	21.06	21.24	2,852,454	-0.25(-1.17%)
Oct 21, 2013	20.98	21.50	20.97	21.49	3,022,506	+0.57(+2.73%)
Oct 18, 2013	20.74	20.93	20.41	20.92	3,264,676	+0.27(+1.30%)
Oct 17, 2013	21.04	21.06	20.60	20.65	4,847,910	-0.49(-2.34%)
Oct 16, 2013	21.04	21.19	20.92	21.14	2,420,812	+0.28(+1.36%)
Oct 15, 2013	21.14	21.24	20.83	20.86	2,340,629	-0.30(-1.43%)
Oct 14, 2013	20.83	21.21	20.78	21.16	2,026,893	+0.13(+0.64%)
Oct 11, 2013	20.98	21.12	20.88	21.03	0	-0.03(-0.12%)
Oct 10, 2013	20.94	21.18	20.94	21.05	2,653,354	+0.32(+1.54%)
Oct 09, 2013	20.90	20.94	20.60	20.73	2,345,219	-0.14(-0.68%)
Oct 08, 2013	21.10	21.35	20.72	20.88	2,557,903	-0.35(-1.66%)
Oct 07, 2013	21.30	21.54	21.09	21.23	1,867,249	-0.29(-1.37%)
Oct 04, 2013	21.02	21.70	20.93	21.52	0	+0.60(+2.89%)
Oct 03, 2013	21.07	21.24	20.69	20.92	2,420,049	-0.23(-1.07%)
Oct 02, 2013	21.24	21.56	21.05	21.14	2,527,338	-0.31(-1.45%)
Oct 01, 2013	20.93	21.50	20.86	21.45	3,742,795	+0.60(+2.90%)
Sep 30, 2013	20.54	21.04	20.36	20.85	2,620,016	+0.06(+0.28%)
Sep 27, 2013	20.87	21.11	20.61	20.79	0	-0.20(-0.96%)
Sep 26, 2013	21.11	21.33	20.87	20.99	2,779,596	-0.10(-0.46%)
Sep 25, 2013	21.46	21.50	20.88	21.09	4,676,886	-0.59(-2.73%)
Sep 24, 2013	21.70	21.92	21.46	21.68	2,827,715	-0.03(-0.12%)
Sep 23, 2013	21.95	22.08	21.51	21.71	3,672,963	+0.23(+1.06%)
Sep 20, 2013	21.56	21.82	21.48	21.48	0	-0.03(-0.16%)
Sep 19, 2013	21.72	21.75	21.43	21.51	0	-0.12(-0.54%)
Sep 18, 2013	21.61	21.75	21.42	21.63	2,161,647	+0.07(+0.35%)
Sep 17, 2013	21.35	21.73	21.32	21.56	0	+0.31(+1.46%)
Sep 16, 2013	21.45	21.40	21.18	21.24	0	+0.03(+0.16%)
Sep 13, 2013	21.30	21.51	21.09	21.21	0	-0.11(-0.51%)
Sep 12, 2013	21.50	21.61	21.22	21.32	3,028,265	-0.15(-0.70%)
Sep 11, 2013	21.99	21.99	21.43	21.47	0	-0.63(-2.85%)
Sep 10, 2013	22.01	22.21	21.84	22.10	3,298,524	+0.29(+1.31%)
Sep 09, 2013	21.73	21.98	21.62	21.82	2,718,539	+0.23(+1.05%)
Sep 06, 2013	21.82	21.87	21.36	21.59	0	-0.16(-0.73%)
Sep 05, 2013	21.71	21.87	21.29	21.75	2,285,246	+0.07(+0.34%)
Sep 04, 2013	21.45	21.82	21.30	21.67	2,727,758	+0.34(+1.62%)
Sep 03, 2013	21.62	21.90	20.99	21.33	3,944,114	+0.04(+0.20%)
Aug 30, 2013	21.82	21.82	21.03	21.29	0	-0.47(-2.16%)
Aug 29, 2013	21.33	21.91	21.27	21.76	3,869,306	+0.47(+2.21%)
Aug 28, 2013	20.53	21.45	20.51	21.29	4,594,041	+0.77(+3.76%)
Aug 27, 2013	20.98	21.01	20.42	20.51	3,783,224	-0.65(-3.05%)
Aug 26, 2013	21.09	21.31	20.98	21.16	1,786,353	+0.04(+0.20%)
Aug 23, 2013	21.29	21.29	20.82	21.12	0	+0.06(+0.28%)
Aug 22, 2013	20.83	21.23	20.80	21.06	0	+0.27(+1.29%)
Aug 21, 2013	20.76	21.00	20.67	20.79	2,294,790	-0.07(-0.32%)
Aug 20, 2013	20.61	21.14	20.59	20.86	3,900,628	+0.30(+1.47%)
Aug 19, 2013	20.51	20.86	20.51	20.56	2,899,127	-0.01(-0.04%)
Aug 16, 2013	20.45	20.76	20.42	20.56	0	+0.08(+0.37%)
Aug 15, 2013	20.45	20.63	20.18	20.49	2,946,095	-0.23(-1.09%)
Aug 14, 2013	20.77	20.82	20.53	20.72	4,150,796	-0.05(-0.24%)
Aug 13, 2013	20.36	20.83	20.20	20.77	2,860,572	+0.41(+2.02%)
Aug 12, 2013	19.94	20.52	19.94	20.36	2,835,602	+0.42(+2.11%)
Aug 09, 2013	19.78	20.17	19.78	19.94	2,631,965	+0.09(+0.47%)
Aug 08, 2013	19.95	20.07	19.73	19.84	2,499,844	+0.01(+0.04%)
Aug 07, 2013	20.16	20.32	19.82	19.83	4,059,716	-0.53(-2.60%)
Aug 06, 2013	20.62	20.70	20.24	20.36	2,218,503	-0.33(-1.58%)
Aug 05, 2013	20.59	20.80	20.59	20.69	2,100,617	+0.03(+0.16%)
Aug 02, 2013	20.58	20.74	20.40	20.66	2,708,816	-0.11(-0.53%)

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.