Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	24.16	24.20	23.81	23.83	0	-0.15(-0.64%)
Nov 27, 2013	23.97	24.05	23.67	23.99	0	+0.07(+0.30%)
Nov 26, 2013	24.12	24.31	23.83	23.92	0	-0.10(-0.41%)
Nov 25, 2013	24.21	24.58	23.94	24.01	1,382,273	+0.34(+1.45%)
Nov 22, 2013	23.69	24.30	23.51	23.67	0	+0.44(+1.90%)
Nov 21, 2013	23.35	23.60	23.22	23.23	525,027	-0.09(-0.39%)
Nov 20, 2013	23.46	23.53	23.19	23.32	0	-0.15(-0.65%)
Nov 19, 2013	23.56	23.96	23.35	23.47	590,494	-0.10(-0.42%)
Nov 18, 2013	23.84	23.85	23.49	23.57	701,871	-0.12(-0.49%)
Nov 15, 2013	23.82	24.00	23.32	23.69	0	-0.01(-0.04%)
Nov 14, 2013	23.41	24.00	23.27	23.70	1,854,975	+0.75(+3.25%)
Nov 13, 2013	22.25	23.05	22.06	22.95	1,141,118	+0.59(+2.62%)
Nov 12, 2013	22.27	22.48	22.22	22.37	0	+0.08(+0.36%)
Nov 11, 2013	22.16	22.43	22.03	22.29	0	+0.14(+0.65%)
Nov 08, 2013	21.94	22.26	21.94	22.14	0	+0.16(+0.74%)
Nov 07, 2013	22.39	22.53	21.95	21.98	786,816	-0.24(-1.09%)
Nov 06, 2013	22.61	22.71	21.98	22.22	834,316	-0.20(-0.89%)
Nov 05, 2013	22.64	22.68	22.09	22.42	918,564	-0.14(-0.64%)
Nov 04, 2013	22.80	22.93	22.50	22.57	670,745	-0.12(-0.52%)
Nov 01, 2013	22.52	22.82	22.43	22.68	0	+0.14(+0.64%)
Oct 31, 2013	22.84	22.87	22.48	22.54	0	-0.28(-1.22%)
Oct 30, 2013	23.24	23.36	22.67	22.82	809,539	-0.52(-2.24%)
Oct 29, 2013	23.14	23.36	23.01	23.34	0	+0.21(+0.89%)
Oct 28, 2013	22.94	23.28	22.74	23.13	0	+0.24(+1.06%)
Oct 25, 2013	22.93	22.93	22.55	22.89	0	+0.05(+0.20%)
Oct 24, 2013	22.91	23.11	22.71	22.84	465,054	+0.15(+0.67%)
Oct 23, 2013	22.65	22.81	22.45	22.69	634,537	+0.36(+1.61%)
Oct 22, 2013	22.16	22.72	22.07	22.33	681,156	+0.19(+0.85%)
Oct 21, 2013	22.09	22.19	21.92	22.14	388,701	+0.03(+0.12%)
Oct 18, 2013	21.90	22.20	21.67	22.12	401,649	+0.41(+1.87%)
Oct 17, 2013	21.67	21.79	21.47	21.71	293,262	-0.01(-0.05%)
Oct 16, 2013	21.69	21.87	21.36	21.72	499,947	+0.15(+0.71%)
Oct 15, 2013	21.43	21.71	21.17	21.57	537,707	+0.12(+0.55%)
Oct 14, 2013	21.19	21.47	21.19	21.45	279,976	+0.08(+0.38%)
Oct 11, 2013	21.05	21.37	20.83	21.37	0	+0.20(+0.94%)
Oct 10, 2013	21.31	21.70	21.08	21.17	459,861	+0.11(+0.51%)
Oct 09, 2013	21.17	21.31	20.84	21.06	611,282	+0.02(+0.09%)
Oct 08, 2013	21.37	21.44	20.89	21.04	485,297	-0.35(-1.64%)
Oct 07, 2013	21.84	21.84	21.33	21.40	0	-0.45(-2.06%)
Oct 04, 2013	21.77	22.06	21.62	21.85	0	+0.08(+0.37%)
Oct 03, 2013	21.96	22.01	21.65	21.76	0	-0.18(-0.82%)
Oct 02, 2013	22.22	22.33	21.86	21.94	810,774	-0.39(-1.73%)
Oct 01, 2013	21.85	22.41	21.85	22.33	1,463,561	-0.05(-0.24%)
Sep 30, 2013	21.87	22.59	21.67	22.39	1,537,873	+0.41(+1.88%)
Sep 27, 2013	21.60	22.23	21.47	21.97	0	+1.82(+9.02%)
Sep 26, 2013	20.15	20.62	19.96	20.15	943,426	+0.09(+0.45%)
Sep 25, 2013	20.41	20.41	19.88	20.06	903,142	-0.18(-0.89%)
Sep 24, 2013	20.31	20.46	20.19	20.24	1,065,046	-0.02(-0.09%)
Sep 23, 2013	21.22	21.29	20.26	20.26	1,513,331	-0.81(-3.84%)
Sep 20, 2013	20.77	21.17	20.52	21.07	0	+0.37(+1.78%)
Sep 19, 2013	21.00	21.06	20.50	20.70	501,034	-0.22(-1.03%)
Sep 18, 2013	20.38	20.98	20.34	20.92	0	+0.53(+2.61%)
Sep 17, 2013	19.96	20.39	19.96	20.39	0	+0.38(+1.89%)
Sep 16, 2013	20.05	20.13	19.86	20.01	0	+0.15(+0.77%)
Sep 13, 2013	19.99	20.02	19.66	19.86	0	+0.22(+1.10%)
Sep 12, 2013	19.90	20.05	19.38	19.64	0	-0.32(-1.62%)
Sep 11, 2013	19.80	19.98	19.67	19.96	0	+0.10(+0.50%)
Sep 10, 2013	19.74	19.93	19.58	19.87	303,711	+0.19(+0.96%)
Sep 09, 2013	19.38	19.78	19.38	19.68	0	+0.34(+1.77%)
Sep 06, 2013	19.65	19.66	19.24	19.33	0	-0.25(-1.29%)
Sep 05, 2013	19.50	19.83	19.50	19.59	484,563	-0.19(-0.96%)
Sep 04, 2013	19.35	19.82	19.24	19.78	0	+0.43(+2.23%)

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.