Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	24.89	24.93	24.44	24.60	2,967,810	-0.03(-0.11%)
Nov 27, 2013	24.38	24.99	24.36	24.63	6,561,942	+0.28(+1.13%)
Nov 26, 2013	24.16	24.48	23.86	24.36	6,097,762	+0.03(+0.11%)
Nov 25, 2013	24.18	24.45	23.64	24.33	7,569,765	+0.14(+0.57%)
Nov 22, 2013	24.48	24.50	24.06	24.19	10,535,389	-0.73(-2.91%)
Nov 21, 2013	25.07	25.27	24.69	24.92	7,694,226	-0.10(-0.40%)
Nov 20, 2013	25.29	25.47	24.92	25.02	5,173,569	-0.10(-0.40%)
Nov 19, 2013	24.90	25.37	24.75	25.12	6,847,284	-0.13(-0.51%)
Nov 18, 2013	25.71	25.83	25.10	25.25	7,490,094	-0.45(-1.75%)
Nov 15, 2013	25.49	26.07	25.36	25.70	9,921,119	+0.37(+1.45%)
Nov 14, 2013	25.27	25.55	24.99	25.33	7,576,873	+0.53(+2.15%)
Nov 12, 2013	24.80	25.02	24.25	24.80	6,409,468	-0.17(-0.66%)
Nov 11, 2013	25.25	25.26	24.88	24.96	4,710,437	-0.36(-1.41%)
Nov 08, 2013	24.10	25.38	24.10	25.32	8,610,050	+1.17(+4.83%)
Nov 07, 2013	24.89	25.11	23.93	24.15	11,950,159	-0.40(-1.64%)
Nov 06, 2013	25.25	25.34	24.02	24.56	9,899,551	-0.45(-1.79%)
Nov 05, 2013	24.37	25.17	24.31	25.01	10,304,246	+0.36(+1.45%)
Nov 04, 2013	24.67	25.03	24.31	24.65	15,332,253	+1.04(+4.38%)
Nov 01, 2013	22.85	23.73	22.80	23.61	13,588,938	+0.82(+3.58%)
Oct 31, 2013	22.50	23.26	22.40	22.80	7,563,569	+0.16(+0.69%)
Oct 30, 2013	22.88	23.16	22.23	22.64	14,437,816	-0.69(-2.94%)
Oct 29, 2013	21.08	23.55	20.92	23.33	17,960,328	+1.88(+8.75%)
Oct 28, 2013	21.51	21.66	21.12	21.45	6,536,874	-0.06(-0.30%)
Oct 25, 2013	21.67	21.81	21.35	21.52	4,761,311	-0.21(-0.97%)
Oct 24, 2013	21.22	21.76	21.03	21.73	6,653,152	+0.71(+3.36%)
Oct 23, 2013	21.21	21.21	20.76	21.02	7,718,562	-0.49(-2.30%)
Oct 22, 2013	21.91	22.09	21.40	21.52	8,888,926	-0.48(-2.17%)
Oct 21, 2013	22.04	22.39	21.86	21.99	6,518,858	+0.03(+0.13%)
Oct 18, 2013	21.83	21.98	21.59	21.97	6,513,055	+0.29(+1.35%)
Oct 17, 2013	21.32	22.19	21.24	21.67	10,451,530	+0.35(+1.63%)
Oct 16, 2013	21.48	21.75	21.22	21.32	8,976,773	-0.22(-1.02%)
Oct 15, 2013	20.52	21.75	20.52	21.54	16,094,430	+1.08(+5.28%)
Oct 14, 2013	19.91	20.55	19.86	20.46	5,598,656	+0.34(+1.68%)
Oct 11, 2013	20.01	20.34	19.83	20.12	6,130,955	+0.06(+0.32%)
Oct 10, 2013	19.64	20.25	19.57	20.06	7,634,606	+0.67(+3.45%)
Oct 09, 2013	19.27	19.57	19.02	19.39	5,524,600	+0.21(+1.10%)
Oct 08, 2013	19.72	19.88	19.07	19.18	5,765,494	-0.50(-2.56%)
Oct 07, 2013	19.45	20.02	19.38	19.68	4,482,773	-0.01(-0.05%)
Oct 04, 2013	19.43	19.83	19.43	19.69	6,135,097	+0.18(+0.94%)
Oct 03, 2013	19.86	20.00	19.31	19.51	6,160,324	-0.30(-1.53%)
Oct 02, 2013	19.22	19.86	19.11	19.81	8,844,906	+0.57(+2.95%)
Oct 01, 2013	18.84	19.51	18.72	19.25	7,426,708	+0.38(+2.04%)
Sep 30, 2013	18.42	19.03	18.32	18.86	7,100,336	+0.14(+0.73%)
Sep 27, 2013	18.81	18.94	18.43	18.72	9,027,892	-0.60(-3.13%)
Sep 26, 2013	19.40	19.44	19.02	19.33	6,642,529	+0.04(+0.19%)
Sep 25, 2013	19.08	19.60	19.05	19.29	9,484,935	+0.27(+1.40%)
Sep 24, 2013	18.81	19.38	18.74	19.03	5,640,422	+0.20(+1.07%)
Sep 23, 2013	18.81	19.14	18.70	18.82	5,801,056	+0.03(+0.15%)
Sep 20, 2013	19.35	19.35	18.43	18.80	11,232,377	-0.60(-3.07%)
Sep 19, 2013	19.42	19.86	19.25	19.39	9,607,061	+0.11(+0.57%)
Sep 18, 2013	18.73	19.40	18.62	19.28	10,797,637	+0.49(+2.63%)
Sep 17, 2013	18.55	19.12	18.42	18.79	8,089,238	+0.48(+2.60%)
Sep 16, 2013	18.57	18.61	18.27	18.31	5,626,990	+0.11(+0.60%)
Sep 13, 2013	18.42	18.48	18.03	18.20	7,520,764	-0.28(-1.54%)
Sep 12, 2013	18.65	18.70	18.24	18.48	6,478,073	-0.26(-1.37%)
Sep 11, 2013	18.37	18.85	18.28	18.74	14,609,396	+0.40(+2.20%)
Sep 10, 2013	18.11	18.35	17.82	18.34	8,835,393	+0.45(+2.51%)
Sep 09, 2013	17.44	17.97	17.39	17.89	8,300,544	+0.60(+3.50%)
Sep 06, 2013	17.13	17.57	17.08	17.28	7,086,633	+0.14(+0.80%)
Sep 05, 2013	16.80	17.25	16.77	17.15	5,835,500	+0.32(+1.91%)
Sep 04, 2013	16.63	16.89	16.56	16.83	4,306,144	+0.16(+0.93%)

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.