Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	22.38	22.38	21.79	21.96	8,467,973	+1.12(+5.39%)
Oct 30, 2013	20.95	21.05	20.65	20.83	4,516,298	-0.11(-0.51%)
Oct 29, 2013	20.78	20.97	20.73	20.94	2,816,241	+0.31(+1.51%)
Oct 28, 2013	20.48	20.74	20.44	20.63	3,709,088	+0.32(+1.59%)
Oct 25, 2013	20.30	20.42	20.20	20.31	0	+0.13(+0.63%)
Oct 24, 2013	20.08	20.31	19.93	20.18	5,018,619	-0.11(-0.55%)
Oct 23, 2013	21.21	21.22	19.80	20.29	8,433,898	-1.24(-5.77%)
Oct 22, 2013	21.81	21.87	21.35	21.53	2,813,390	-0.26(-1.17%)
Oct 21, 2013	21.28	21.80	21.26	21.79	2,981,113	+0.58(+2.73%)
Oct 18, 2013	21.03	21.22	20.69	21.21	3,219,967	+0.27(+1.30%)
Oct 17, 2013	21.34	21.35	20.88	20.94	4,781,519	-0.50(-2.34%)
Oct 16, 2013	21.34	21.48	21.21	21.44	2,387,660	+0.29(+1.36%)
Oct 15, 2013	21.43	21.53	21.11	21.15	2,308,574	-0.31(-1.43%)
Oct 14, 2013	21.12	21.51	21.07	21.45	1,999,135	+0.14(+0.64%)
Oct 11, 2013	21.28	21.41	21.17	21.32	0	-0.03(-0.12%)
Oct 10, 2013	21.23	21.47	21.23	21.34	2,617,017	+0.32(+1.54%)
Oct 09, 2013	21.19	21.23	20.88	21.02	2,313,102	-0.14(-0.68%)
Oct 08, 2013	21.40	21.65	21.01	21.17	2,522,873	-0.36(-1.66%)
Oct 07, 2013	21.60	21.84	21.38	21.52	1,841,678	-0.30(-1.36%)
Oct 04, 2013	21.31	22.00	21.22	21.82	0	+0.61(+2.89%)
Oct 03, 2013	21.36	21.54	20.98	21.21	2,386,907	-0.23(-1.07%)
Oct 02, 2013	21.53	21.85	21.34	21.44	2,492,727	-0.31(-1.45%)
Oct 01, 2013	21.22	21.80	21.15	21.75	3,691,538	+0.61(+2.90%)
Sep 30, 2013	20.82	21.33	20.65	21.14	2,584,135	+0.06(+0.28%)
Sep 27, 2013	21.16	21.40	20.89	21.08	0	-0.20(-0.96%)
Sep 26, 2013	21.40	21.62	21.16	21.28	2,741,530	-0.10(-0.46%)
Sep 25, 2013	21.76	21.80	21.17	21.38	4,612,837	-0.60(-2.73%)
Sep 24, 2013	22.00	22.23	21.76	21.98	2,788,991	-0.03(-0.12%)
Sep 23, 2013	22.25	22.38	21.81	22.01	3,622,662	+0.23(+1.06%)
Sep 20, 2013	21.85	22.13	21.78	21.78	0	-0.03(-0.16%)
Sep 19, 2013	22.02	22.05	21.73	21.81	0	-0.12(-0.54%)
Sep 18, 2013	21.91	22.05	21.72	21.93	2,132,044	+0.08(+0.35%)
Sep 17, 2013	21.65	22.03	21.62	21.85	0	+0.31(+1.46%)
Sep 16, 2013	21.75	21.70	21.47	21.54	0	+0.03(+0.16%)
Sep 13, 2013	21.60	21.81	21.38	21.51	0	-0.11(-0.51%)
Sep 12, 2013	21.80	21.91	21.51	21.62	2,986,793	-0.15(-0.70%)
Sep 11, 2013	22.30	22.30	21.72	21.77	0	-0.64(-2.85%)
Sep 10, 2013	22.31	22.52	22.14	22.41	3,253,351	+0.29(+1.31%)
Sep 09, 2013	22.03	22.28	21.92	22.12	2,681,309	+0.23(+1.05%)
Sep 06, 2013	22.13	22.17	21.66	21.89	0	-0.16(-0.73%)
Sep 05, 2013	22.02	22.17	21.58	22.05	2,253,950	+0.08(+0.34%)
Sep 04, 2013	21.75	22.12	21.60	21.97	2,690,402	+0.35(+1.62%)
Sep 03, 2013	21.92	22.20	21.28	21.62	3,890,100	+0.04(+0.20%)
Aug 30, 2013	22.13	22.13	21.32	21.58	0	-0.48(-2.16%)
Aug 29, 2013	21.62	22.21	21.57	22.06	3,816,317	+0.48(+2.21%)
Aug 28, 2013	20.82	21.74	20.80	21.58	4,531,127	+0.78(+3.76%)
Aug 27, 2013	21.28	21.30	20.71	20.80	3,731,414	-0.66(-3.05%)
Aug 26, 2013	21.39	21.61	21.27	21.45	1,761,889	+0.04(+0.20%)
Aug 23, 2013	21.58	21.58	21.11	21.41	0	+0.06(+0.28%)
Aug 22, 2013	21.12	21.52	21.09	21.35	0	+0.27(+1.29%)
Aug 21, 2013	21.05	21.29	20.95	21.08	2,263,364	-0.07(-0.32%)
Aug 20, 2013	20.89	21.44	20.88	21.15	3,847,210	+0.31(+1.47%)
Aug 19, 2013	20.80	21.15	20.79	20.84	2,859,424	-0.01(-0.04%)
Aug 16, 2013	20.73	21.05	20.71	20.85	0	+0.08(+0.37%)
Aug 15, 2013	20.73	20.92	20.46	20.77	2,905,749	-0.23(-1.09%)
Aug 14, 2013	21.06	21.11	20.82	21.00	4,093,952	-0.05(-0.24%)
Aug 13, 2013	20.64	21.12	20.48	21.05	2,821,397	+0.42(+2.02%)
Aug 12, 2013	20.21	20.81	20.21	20.64	2,796,769	+0.43(+2.11%)
Aug 09, 2013	20.06	20.45	20.06	20.21	2,595,921	+0.09(+0.47%)
Aug 08, 2013	20.23	20.35	20.00	20.12	2,465,609	+0.01(+0.04%)
Aug 07, 2013	20.44	20.60	20.09	20.11	4,004,119	-0.54(-2.60%)
Aug 06, 2013	20.91	20.98	20.52	20.65	2,188,121	-0.33(-1.58%)
Aug 05, 2013	20.88	21.09	20.88	20.98	2,071,849	+0.03(+0.16%)
Aug 02, 2013	20.87	21.03	20.68	20.94	2,671,720	-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.