Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	24.40	24.44	24.22	24.23	7,034,023	-0.09(-0.35%)
Nov 27, 2013	24.31	24.40	24.19	24.32	6,608,459	+0.02(+0.06%)
Nov 26, 2013	24.42	24.60	24.30	24.30	11,848,556	-0.12(-0.48%)
Nov 25, 2013	24.30	24.62	24.26	24.42	16,871,466	+0.15(+0.64%)
Nov 22, 2013	23.94	24.27	23.82	24.26	13,647,787	+0.35(+1.46%)
Nov 21, 2013	23.61	24.02	23.56	23.92	13,551,915	+0.48(+2.05%)
Nov 20, 2013	23.60	23.78	23.39	23.44	14,891,404	-0.05(-0.23%)
Nov 19, 2013	23.51	23.81	23.37	23.49	12,946,315	+0.01(+0.03%)
Nov 18, 2013	23.57	23.83	23.40	23.48	14,676,178	+0.02(+0.10%)
Nov 15, 2013	23.43	23.63	23.40	23.46	13,669,056	-0.03(-0.13%)
Nov 14, 2013	23.22	23.51	23.16	23.49	13,167,823	+0.22(+0.96%)
Nov 13, 2013	22.79	23.27	22.76	23.27	12,163,907	+0.22(+0.97%)
Nov 12, 2013	23.20	23.40	22.81	23.04	18,664,766	-0.26(-1.10%)
Nov 11, 2013	22.76	23.30	22.66	23.30	18,015,006	+0.50(+2.21%)
Nov 08, 2013	22.29	22.91	22.27	22.79	21,609,196	+0.56(+2.51%)
Nov 07, 2013	22.62	22.68	22.21	22.24	18,434,164	-0.32(-1.41%)
Nov 06, 2013	22.56	22.62	22.41	22.55	11,587,824	+0.11(+0.48%)
Nov 05, 2013	22.50	22.58	22.43	22.44	14,275,565	-0.27(-1.19%)
Nov 04, 2013	22.63	22.73	22.51	22.72	15,787,456	+0.11(+0.48%)
Nov 01, 2013	22.37	22.88	22.34	22.61	19,331,250	+0.36(+1.64%)
Oct 31, 2013	22.51	22.64	22.24	22.24	13,370,500	-0.29(-1.31%)
Oct 30, 2013	22.78	22.81	22.44	22.54	12,552,116	-0.19(-0.85%)
Oct 29, 2013	22.48	22.73	22.43	22.73	15,543,084	+0.34(+1.52%)
Oct 28, 2013	22.59	22.61	22.37	22.39	13,640,322	-0.20(-0.89%)
Oct 25, 2013	22.67	22.73	22.53	22.59	17,227,138	-0.12(-0.54%)
Oct 24, 2013	22.54	22.75	22.51	22.72	11,554,701	+0.24(+1.07%)
Oct 23, 2013	22.58	22.64	22.35	22.48	17,109,384	-0.29(-1.29%)
Oct 22, 2013	22.87	22.92	22.51	22.77	16,918,470	+0.02(+0.10%)
Oct 21, 2013	22.83	22.93	22.63	22.75	18,737,690	-0.20(-0.88%)
Oct 18, 2013	23.12	23.16	22.58	22.95	41,938,848	+0.59(+2.63%)
Oct 17, 2013	21.92	22.38	21.75	22.36	24,715,910	+0.23(+1.05%)
Oct 16, 2013	21.78	22.22	21.74	22.13	20,005,612	+0.49(+2.29%)
Oct 15, 2013	21.76	21.85	21.47	21.63	16,185,833	-0.15(-0.67%)
Oct 14, 2013	21.43	21.82	21.25	21.78	15,425,940	+0.18(+0.82%)
Oct 11, 2013	21.49	21.64	21.33	21.60	14,494,346	+0.24(+1.12%)
Oct 10, 2013	20.96	21.41	20.88	21.36	18,712,004	+0.67(+3.25%)
Oct 09, 2013	20.66	20.87	20.41	20.69	18,360,526	+0.17(+0.83%)
Oct 08, 2013	20.76	20.87	20.48	20.52	21,275,940	-0.22(-1.08%)
Oct 07, 2013	20.64	20.96	20.60	20.74	17,277,082	-0.12(-0.56%)
Oct 04, 2013	20.84	20.90	20.71	20.86	15,189,252	+0.11(+0.52%)
Oct 03, 2013	20.95	21.04	20.59	20.75	17,177,486	-0.21(-1.00%)
Oct 02, 2013	20.79	21.02	20.74	20.96	15,389,632	-0.02(-0.07%)
Oct 01, 2013	20.83	21.07	20.82	20.98	12,338,364	+0.15(+0.70%)
Sep 30, 2013	20.63	20.98	20.53	20.83	17,642,042	-0.10(-0.48%)
Sep 27, 2013	20.79	20.98	20.64	20.93	15,671,498	-0.05(-0.26%)
Sep 26, 2013	21.08	21.32	20.88	20.98	16,678,806	-0.05(-0.26%)
Sep 25, 2013	21.12	21.20	20.76	21.04	21,171,946	-0.04(-0.18%)
Sep 24, 2013	21.05	21.46	20.95	21.08	22,088,170	+0.04(+0.18%)
Sep 23, 2013	21.63	21.66	21.04	21.04	30,412,848	-0.75(-3.44%)
Sep 20, 2013	22.28	22.34	21.67	21.79	30,740,076	-0.32(-1.43%)
Sep 19, 2013	22.64	22.64	22.09	22.10	20,056,294	-0.32(-1.45%)
Sep 18, 2013	22.34	22.80	22.26	22.43	19,627,640	+0.01(+0.03%)
Sep 17, 2013	22.25	22.44	22.14	22.42	16,651,109	+0.22(+0.97%)
Sep 16, 2013	22.05	22.47	21.74	22.21	25,655,974	+0.46(+2.13%)
Sep 13, 2013	21.73	21.83	21.63	21.74	8,907,157	+0.08(+0.39%)
Sep 12, 2013	21.80	21.90	21.63	21.66	10,807,270	-0.18(-0.81%)
Sep 11, 2013	21.86	21.95	21.59	21.83	19,276,254	+0.16(+0.75%)
Sep 10, 2013	21.39	21.76	21.35	21.67	23,486,752	+0.46(+2.19%)
Sep 09, 2013	20.84	21.22	20.83	21.21	16,432,915	+0.49(+2.35%)
Sep 06, 2013	20.74	20.89	20.30	20.72	15,988,536	+0.12(+0.60%)
Sep 05, 2013	20.61	20.85	20.54	20.60	12,174,969	+0.11(+0.53%)
Sep 04, 2013	20.30	20.69	20.21	20.49	12,254,190	+0.19(+0.91%)

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.