Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	22.31	22.43	22.04	22.04	13,494,058	-0.29(-1.31%)
Oct 30, 2013	22.57	22.60	22.24	22.33	12,668,112	-0.19(-0.85%)
Oct 29, 2013	22.28	22.52	22.22	22.52	15,686,720	+0.34(+1.52%)
Oct 28, 2013	22.38	22.40	22.17	22.19	13,766,374	-0.20(-0.89%)
Oct 25, 2013	22.46	22.52	22.32	22.38	17,386,336	-0.12(-0.54%)
Oct 24, 2013	22.33	22.54	22.30	22.51	11,661,479	+0.24(+1.07%)
Oct 23, 2013	22.38	22.43	22.14	22.27	17,267,494	-0.29(-1.29%)
Oct 22, 2013	22.66	22.71	22.31	22.56	17,074,814	+0.02(+0.10%)
Oct 21, 2013	22.62	22.72	22.42	22.54	18,910,848	-0.20(-0.88%)
Oct 18, 2013	22.91	22.95	22.37	22.74	42,326,412	+0.58(+2.63%)
Oct 17, 2013	21.72	22.18	21.55	22.16	24,944,314	+0.23(+1.05%)
Oct 16, 2013	21.58	22.02	21.54	21.93	20,190,486	+0.49(+2.29%)
Oct 15, 2013	21.56	21.65	21.27	21.44	16,335,408	-0.15(-0.67%)
Oct 14, 2013	21.24	21.62	21.06	21.58	15,568,494	+0.18(+0.82%)
Oct 11, 2013	21.29	21.45	21.14	21.40	14,628,290	+0.24(+1.12%)
Oct 10, 2013	20.77	21.22	20.69	21.17	18,884,924	+0.67(+3.25%)
Oct 09, 2013	20.47	20.68	20.23	20.50	18,530,198	+0.17(+0.83%)
Oct 08, 2013	20.57	20.68	20.29	20.33	21,472,554	-0.22(-1.08%)
Oct 07, 2013	20.45	20.77	20.41	20.55	17,436,742	-0.11(-0.56%)
Oct 04, 2013	20.65	20.71	20.52	20.67	15,329,618	+0.11(+0.52%)
Oct 03, 2013	20.75	20.85	20.40	20.56	17,336,226	-0.21(-1.00%)
Oct 02, 2013	20.60	20.83	20.55	20.77	15,531,850	-0.02(-0.07%)
Oct 01, 2013	20.64	20.88	20.63	20.78	12,452,384	+0.15(+0.70%)
Sep 30, 2013	20.44	20.79	20.35	20.64	17,805,074	-0.10(-0.48%)
Sep 27, 2013	20.60	20.78	20.45	20.74	15,816,320	-0.05(-0.26%)
Sep 26, 2013	20.88	21.12	20.69	20.79	16,832,938	-0.05(-0.26%)
Sep 25, 2013	20.92	21.01	20.57	20.85	21,367,598	-0.04(-0.18%)
Sep 24, 2013	20.86	21.27	20.75	20.88	22,292,290	+0.04(+0.18%)
Sep 23, 2013	21.43	21.47	20.85	20.85	30,693,898	-0.74(-3.44%)
Sep 20, 2013	22.08	22.13	21.47	21.59	31,024,150	-0.31(-1.43%)
Sep 19, 2013	22.43	22.43	21.89	21.90	20,241,638	-0.32(-1.45%)
Sep 18, 2013	22.14	22.59	22.06	22.22	19,809,022	+0.01(+0.03%)
Sep 17, 2013	22.05	22.24	21.94	22.22	16,804,984	+0.21(+0.97%)
Sep 16, 2013	21.85	22.26	21.54	22.00	25,893,066	+0.46(+2.13%)
Sep 13, 2013	21.53	21.63	21.44	21.54	8,989,470	+0.08(+0.39%)
Sep 12, 2013	21.60	21.70	21.43	21.46	10,907,141	-0.18(-0.81%)
Sep 11, 2013	21.66	21.75	21.39	21.63	19,454,388	+0.16(+0.75%)
Sep 10, 2013	21.19	21.56	21.16	21.47	23,703,796	+0.46(+2.19%)
Sep 09, 2013	20.65	21.02	20.64	21.01	16,584,773	+0.48(+2.35%)
Sep 06, 2013	20.55	20.70	20.12	20.53	16,136,288	+0.12(+0.60%)
Sep 05, 2013	20.42	20.66	20.35	20.41	12,287,480	+0.11(+0.53%)
Sep 04, 2013	20.12	20.50	20.03	20.30	12,367,433	+0.18(+0.91%)
Sep 03, 2013	20.08	20.29	19.87	20.12	15,525,749	+0.39(+1.98%)
Aug 30, 2013	19.94	19.94	19.61	19.73	13,431,489	-0.11(-0.58%)
Aug 29, 2013	19.49	19.93	19.47	19.84	12,046,297	+0.25(+1.29%)
Aug 28, 2013	19.44	19.75	19.34	19.59	13,134,272	+0.10(+0.51%)
Aug 27, 2013	19.87	19.95	19.47	19.49	17,243,964	-0.71(-3.53%)
Aug 26, 2013	20.16	20.42	20.10	20.20	11,313,991	+0.05(+0.23%)
Aug 23, 2013	20.11	20.18	20.00	20.16	9,257,761	+0.08(+0.38%)
Aug 22, 2013	20.04	20.28	19.92	20.08	12,973,896	+0.16(+0.81%)
Aug 21, 2013	20.04	20.21	19.76	19.92	21,541,456	-0.23(-1.14%)
Aug 20, 2013	19.77	20.19	19.73	20.15	18,247,362	+0.38(+1.94%)
Aug 19, 2013	20.16	20.26	19.74	19.77	12,537,190	-0.51(-2.49%)
Aug 16, 2013	20.11	20.36	20.09	20.27	13,727,999	+0.08(+0.42%)
Aug 15, 2013	20.26	20.29	20.08	20.19	14,775,182	-0.33(-1.61%)
Aug 14, 2013	20.61	20.78	20.43	20.52	9,391,475	-0.13(-0.63%)
Aug 13, 2013	20.43	20.75	20.23	20.65	13,261,803	+0.26(+1.28%)
Aug 12, 2013	20.40	20.41	20.19	20.39	12,539,936	-0.11(-0.52%)
Aug 09, 2013	20.59	20.84	20.49	20.49	10,864,617	-0.12(-0.59%)
Aug 08, 2013	21.04	21.08	20.51	20.62	16,125,819	-0.11(-0.55%)
Aug 07, 2013	20.79	20.81	20.48	20.73	11,853,088	-0.18(-0.88%)
Aug 06, 2013	21.29	21.33	20.90	20.91	11,985,155	-0.41(-1.94%)
Aug 05, 2013	21.25	21.44	21.11	21.33	8,968,710	+0.00(+0.00%)
Aug 02, 2013	21.31	21.46	21.20	21.33	11,024,163	-0.05(-0.25%)

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.