Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	21.03	21.44	20.97	21.20	4,091,891	+0.34(+1.64%)
Nov 27, 2013	20.86	21.02	20.73	20.86	6,250,818	-0.20(-0.95%)
Nov 26, 2013	21.33	21.33	20.95	21.06	8,776,383	-0.29(-1.36%)
Nov 25, 2013	21.63	21.68	21.31	21.35	6,972,209	-0.42(-1.94%)
Nov 22, 2013	21.82	21.84	21.54	21.77	6,553,214	-0.05(-0.22%)
Nov 21, 2013	21.82	21.97	21.69	21.82	5,954,275	-0.08(-0.39%)
Nov 20, 2013	21.68	21.91	21.66	21.91	7,850,612	+0.36(+1.65%)
Nov 19, 2013	21.43	21.63	21.37	21.55	6,709,097	+0.04(+0.17%)
Nov 18, 2013	21.73	21.76	21.45	21.51	5,039,038	-0.11(-0.53%)
Nov 15, 2013	21.61	21.68	21.46	21.63	3,869,225	+0.07(+0.31%)
Nov 14, 2013	21.39	21.58	21.18	21.56	5,682,058	+0.51(+2.44%)
Nov 12, 2013	21.11	21.26	21.04	21.05	5,576,581	-0.21(-0.97%)
Nov 11, 2013	21.31	21.42	21.12	21.25	5,728,217	-0.04(-0.20%)
Nov 08, 2013	20.79	21.33	20.78	21.30	7,549,326	+0.45(+2.15%)
Nov 07, 2013	21.25	21.28	20.73	20.85	10,943,682	-0.44(-2.04%)
Nov 06, 2013	21.36	21.47	21.15	21.28	10,934,661	+0.08(+0.37%)
Nov 05, 2013	21.22	21.30	20.95	21.20	8,692,525	-0.06(-0.28%)
Nov 04, 2013	21.45	21.46	21.13	21.27	7,875,110	-0.02(-0.11%)
Nov 01, 2013	22.08	22.08	21.24	21.29	12,068,452	-0.68(-3.11%)
Oct 31, 2013	22.12	22.37	21.88	21.97	8,307,770	+0.11(+0.50%)
Oct 30, 2013	21.92	22.03	21.64	21.86	4,978,933	-0.06(-0.28%)
Oct 29, 2013	21.76	21.96	21.75	21.92	3,682,411	+0.22(+1.03%)
Oct 28, 2013	21.81	21.81	21.62	21.70	4,455,677	-0.05(-0.25%)
Oct 25, 2013	21.42	21.80	21.42	21.75	4,908,352	+0.26(+1.21%)
Oct 24, 2013	21.29	21.51	21.21	21.50	6,469,396	+0.15(+0.71%)
Oct 23, 2013	21.80	21.80	21.29	21.34	8,595,380	-0.72(-3.26%)
Oct 22, 2013	22.20	22.32	21.95	22.06	4,706,302	-0.10(-0.44%)
Oct 21, 2013	22.21	22.34	22.07	22.16	3,681,222	+0.01(+0.03%)
Oct 18, 2013	22.05	22.28	21.97	22.15	3,451,293	+0.19(+0.88%)
Oct 17, 2013	21.91	22.00	21.81	21.96	4,752,585	+0.07(+0.30%)
Oct 16, 2013	21.63	21.91	21.55	21.89	5,303,456	+0.28(+1.31%)
Oct 15, 2013	21.45	21.68	21.32	21.61	4,471,557	-0.02(-0.08%)
Oct 14, 2013	21.46	21.76	21.43	21.63	2,621,085	+0.13(+0.62%)
Oct 11, 2013	21.42	21.60	21.39	21.50	4,059,645	+0.07(+0.34%)
Oct 10, 2013	21.31	21.51	21.06	21.42	4,715,939	+0.35(+1.66%)
Oct 09, 2013	20.87	21.14	20.73	21.07	6,653,277	+0.19(+0.90%)
Oct 08, 2013	21.51	21.53	20.86	20.88	6,836,926	-0.56(-2.62%)
Oct 07, 2013	21.33	21.60	21.23	21.45	4,176,656	-0.10(-0.48%)
Oct 04, 2013	21.25	21.67	21.22	21.55	6,277,399	+0.33(+1.54%)
Oct 03, 2013	21.55	21.55	21.10	21.22	8,235,430	-0.32(-1.49%)
Oct 02, 2013	21.60	21.63	21.41	21.54	5,321,892	-0.21(-0.95%)
Oct 01, 2013	21.54	21.95	21.51	21.75	5,073,039	-0.17(-0.77%)
Sep 27, 2013	21.83	22.03	21.68	21.92	5,089,700	+0.00(+0.00%)
Sep 26, 2013	21.88	21.94	21.77	21.92	4,325,447	+0.18(+0.81%)
Sep 25, 2013	21.59	21.92	21.51	21.74	5,445,889	+0.25(+1.15%)
Sep 24, 2013	21.69	21.76	21.49	21.50	5,390,949	-0.34(-1.55%)
Sep 23, 2013	21.60	21.88	21.45	21.83	6,458,241	+0.13(+0.61%)
Sep 20, 2013	21.89	21.91	21.69	21.70	4,930,438	-0.14(-0.64%)
Sep 19, 2013	22.21	22.22	21.83	21.84	5,509,770	-0.27(-1.23%)
Sep 18, 2013	21.69	22.19	21.60	22.11	5,332,943	+0.39(+1.78%)
Sep 17, 2013	21.76	21.93	21.65	21.72	4,360,136	-0.08(-0.36%)
Sep 16, 2013	21.96	22.08	21.72	21.80	4,920,278	-0.05(-0.22%)
Sep 13, 2013	21.73	21.97	21.73	21.85	6,260,318	+0.04(+0.17%)
Sep 12, 2013	21.39	21.83	21.38	21.82	6,922,632	+0.28(+1.32%)
Sep 11, 2013	21.24	21.55	21.17	21.53	4,365,154	+0.22(+1.05%)
Sep 10, 2013	21.39	21.44	21.04	21.31	5,929,574	-0.12(-0.56%)
Sep 09, 2013	21.40	21.57	21.34	21.43	5,313,786	+0.14(+0.65%)
Sep 06, 2013	21.04	21.42	21.04	21.29	7,499,725	+0.41(+1.97%)
Sep 05, 2013	20.69	20.93	20.66	20.88	5,450,513	+0.23(+1.11%)
Sep 04, 2013	20.71	20.86	20.60	20.65	5,407,656	-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.