Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	21.32	21.32	21.11	21.14	11,521,081	-0.13(-0.62%)
Nov 27, 2013	21.36	21.39	21.15	21.27	17,182,564	-0.05(-0.24%)
Nov 26, 2013	21.34	21.46	21.26	21.32	20,254,668	+0.02(+0.08%)
Nov 25, 2013	21.43	21.45	21.27	21.31	13,894,550	-0.09(-0.42%)
Nov 22, 2013	21.43	21.47	21.31	21.40	23,118,494	-0.07(-0.32%)
Nov 21, 2013	21.56	21.64	21.45	21.46	15,509,092	-0.01(-0.04%)
Nov 20, 2013	21.64	21.84	21.43	21.47	22,612,570	-0.16(-0.75%)
Nov 19, 2013	21.66	21.75	21.52	21.63	18,625,414	+0.01(+0.04%)
Nov 18, 2013	21.45	21.65	21.45	21.63	23,841,146	+0.19(+0.89%)
Nov 15, 2013	21.37	21.48	21.25	21.43	21,363,682	+0.02(+0.08%)
Nov 14, 2013	21.34	21.49	21.34	21.42	20,734,892	+0.12(+0.56%)
Nov 13, 2013	21.25	21.30	21.03	21.30	25,577,648	-0.07(-0.34%)
Nov 12, 2013	21.31	21.50	21.21	21.37	22,432,748	+0.09(+0.40%)
Nov 11, 2013	21.35	21.41	21.20	21.29	12,033,339	-0.10(-0.48%)
Nov 08, 2013	21.33	21.40	21.10	21.39	38,477,096	+0.01(+0.06%)
Nov 07, 2013	21.54	21.73	21.32	21.37	25,356,810	-0.19(-0.87%)
Nov 06, 2013	21.46	21.67	21.45	21.56	21,837,112	+0.22(+1.02%)
Nov 05, 2013	21.65	21.67	21.34	21.35	27,488,012	-0.42(-1.92%)
Nov 04, 2013	21.69	21.77	21.53	21.76	19,470,320	+0.25(+1.17%)
Nov 01, 2013	21.64	21.92	21.45	21.51	26,875,020	-0.01(-0.04%)
Oct 31, 2013	21.51	21.69	21.32	21.52	25,611,102	-0.01(-0.04%)
Oct 30, 2013	21.89	21.90	20.92	21.53	29,443,476	-0.24(-1.10%)
Oct 29, 2013	21.57	21.94	21.55	21.77	34,281,628	+0.22(+1.03%)
Oct 28, 2013	21.60	21.61	21.42	21.55	26,232,302	-0.06(-0.28%)
Oct 25, 2013	21.44	21.63	21.35	21.61	21,560,454	+0.12(+0.58%)
Oct 24, 2013	21.75	21.81	21.44	21.48	24,297,958	-0.17(-0.79%)
Oct 23, 2013	21.74	21.89	21.63	21.65	26,650,336	-0.14(-0.63%)
Oct 22, 2013	21.54	21.86	21.37	21.79	35,679,376	+0.24(+1.11%)
Oct 21, 2013	21.31	21.56	21.30	21.55	33,641,588	+0.24(+1.14%)
Oct 18, 2013	21.03	21.33	20.95	21.31	52,084,844	+0.47(+2.27%)
Oct 17, 2013	20.69	20.98	20.50	20.83	68,849,128	+0.70(+3.49%)
Oct 16, 2013	19.85	20.21	19.77	20.13	44,199,956	+0.40(+2.01%)
Oct 15, 2013	19.94	20.00	19.71	19.73	29,506,078	-0.21(-1.05%)
Oct 14, 2013	19.93	20.07	19.89	19.94	25,669,818	-0.12(-0.59%)
Oct 11, 2013	19.94	20.06	19.88	20.06	26,126,636	+0.10(+0.49%)
Oct 10, 2013	19.88	19.96	19.68	19.96	27,118,676	+0.28(+1.43%)
Oct 09, 2013	19.69	19.93	19.62	19.68	31,117,384	+0.06(+0.33%)
Oct 08, 2013	19.91	19.91	19.61	19.62	37,057,560	-0.08(-0.39%)
Oct 07, 2013	19.53	19.85	19.48	19.70	108,320,008	+0.08(+0.40%)
Oct 04, 2013	19.60	19.63	19.43	19.62	113,239,064	+0.04(+0.19%)
Oct 03, 2013	19.44	19.65	19.38	19.58	35,921,640	+0.09(+0.47%)
Oct 02, 2013	19.51	19.57	19.30	19.49	28,554,858	-0.08(-0.43%)
Oct 01, 2013	19.42	19.58	19.38	19.57	24,053,500	+0.13(+0.67%)
Sep 30, 2013	19.40	19.54	19.29	19.44	29,486,222	-0.14(-0.69%)
Sep 27, 2013	19.75	19.76	19.45	19.58	24,758,600	-0.28(-1.41%)
Sep 26, 2013	19.60	19.87	19.60	19.85	24,568,332	+0.30(+1.54%)
Sep 25, 2013	19.70	19.72	19.48	19.55	31,900,282	-0.14(-0.69%)
Sep 24, 2013	19.86	19.87	19.53	19.69	40,149,416	-0.30(-1.48%)
Sep 23, 2013	19.87	19.99	19.73	19.98	21,710,354	+0.08(+0.42%)
Sep 20, 2013	20.24	20.24	19.80	19.90	36,476,552	-0.30(-1.50%)
Sep 19, 2013	20.25	20.36	20.08	20.20	27,559,364	-0.09(-0.43%)
Sep 18, 2013	20.20	20.34	19.94	20.29	26,239,982	+0.06(+0.31%)
Sep 17, 2013	20.19	20.28	20.11	20.23	24,647,364	+0.11(+0.56%)
Sep 16, 2013	20.11	20.20	20.02	20.12	36,940,356	+0.22(+1.13%)
Sep 13, 2013	19.91	20.14	19.81	19.89	39,932,348	+0.17(+0.87%)
Sep 12, 2013	19.41	19.79	19.34	19.72	43,521,724	+0.35(+1.78%)
Sep 11, 2013	19.36	19.53	19.29	19.38	38,529,036	+0.02(+0.11%)
Sep 10, 2013	19.14	19.41	18.94	19.35	45,631,184	+0.23(+1.22%)
Sep 09, 2013	19.30	19.33	19.08	19.12	30,259,642	-0.18(-0.93%)
Sep 06, 2013	19.58	19.59	19.18	19.30	32,258,044	-0.12(-0.64%)
Sep 05, 2013	19.62	19.82	19.29	19.43	42,825,456	-0.06(-0.30%)
Sep 04, 2013	19.04	19.60	19.03	19.48	63,741,228	+0.32(+1.67%)

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.