Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	24.92	24.97	24.47	24.64	2,963,928	-0.03(-0.11%)
Nov 27, 2013	24.42	25.02	24.39	24.66	6,553,358	+0.28(+1.13%)
Nov 26, 2013	24.20	24.51	23.89	24.39	6,089,784	+0.03(+0.11%)
Nov 25, 2013	24.21	24.48	23.67	24.36	7,559,862	+0.14(+0.57%)
Nov 22, 2013	24.51	24.54	24.09	24.22	10,521,606	-0.73(-2.91%)
Nov 21, 2013	25.11	25.31	24.72	24.95	7,684,161	-0.10(-0.40%)
Nov 20, 2013	25.33	25.50	24.95	25.05	5,166,801	-0.10(-0.40%)
Nov 19, 2013	24.93	25.40	24.78	25.15	6,838,327	-0.13(-0.51%)
Nov 18, 2013	25.75	25.86	25.13	25.28	7,480,295	-0.45(-1.75%)
Nov 15, 2013	25.52	26.11	25.39	25.73	9,908,140	+0.37(+1.45%)
Nov 14, 2013	25.31	25.58	25.02	25.36	7,566,960	+0.53(+2.15%)
Nov 12, 2013	24.83	25.05	24.28	24.83	6,401,084	-0.17(-0.66%)
Nov 11, 2013	25.28	25.29	24.92	25.00	4,704,275	-0.36(-1.41%)
Nov 08, 2013	24.13	25.41	24.13	25.35	8,598,786	+1.17(+4.83%)
Nov 07, 2013	24.92	25.14	23.97	24.19	11,934,526	-0.40(-1.64%)
Nov 06, 2013	25.29	25.37	24.05	24.59	9,886,600	-0.45(-1.79%)
Nov 05, 2013	24.40	25.20	24.34	25.04	10,290,765	+0.36(+1.45%)
Nov 04, 2013	24.70	25.07	24.34	24.68	15,312,195	+1.04(+4.38%)
Nov 01, 2013	22.88	23.76	22.83	23.65	13,571,161	+0.82(+3.58%)
Oct 31, 2013	22.53	23.29	22.43	22.83	7,553,674	+0.16(+0.69%)
Oct 30, 2013	22.91	23.19	22.26	22.67	14,418,928	-0.69(-2.94%)
Oct 29, 2013	21.10	23.58	20.95	23.36	17,936,832	+1.88(+8.75%)
Oct 28, 2013	21.54	21.69	21.15	21.48	6,528,323	-0.06(-0.30%)
Oct 25, 2013	21.70	21.84	21.38	21.55	4,755,082	-0.21(-0.97%)
Oct 24, 2013	21.25	21.79	21.06	21.76	6,644,448	+0.71(+3.35%)
Oct 23, 2013	21.24	21.24	20.78	21.05	7,708,465	-0.50(-2.30%)
Oct 22, 2013	21.94	22.12	21.43	21.55	8,877,297	-0.48(-2.17%)
Oct 21, 2013	22.07	22.42	21.88	22.02	6,510,330	+0.03(+0.13%)
Oct 18, 2013	21.86	22.01	21.62	21.99	6,504,535	+0.29(+1.35%)
Oct 17, 2013	21.34	22.21	21.27	21.70	10,437,857	+0.35(+1.63%)
Oct 16, 2013	21.51	21.77	21.25	21.35	8,965,029	-0.22(-1.02%)
Oct 15, 2013	20.55	21.77	20.55	21.57	16,073,375	+1.08(+5.28%)
Oct 14, 2013	19.94	20.57	19.88	20.49	5,591,332	+0.34(+1.68%)
Oct 11, 2013	20.04	20.37	19.86	20.15	6,122,934	+0.06(+0.32%)
Oct 10, 2013	19.66	20.28	19.60	20.09	7,624,618	+0.67(+3.45%)
Oct 09, 2013	19.30	19.60	19.04	19.42	5,517,373	+0.21(+1.10%)
Oct 08, 2013	19.75	19.90	19.10	19.21	5,757,951	-0.50(-2.56%)
Oct 07, 2013	19.47	20.05	19.41	19.71	4,476,908	-0.01(-0.05%)
Oct 04, 2013	19.45	19.86	19.45	19.72	6,127,071	+0.18(+0.94%)
Oct 03, 2013	19.88	20.02	19.33	19.54	6,152,265	-0.30(-1.53%)
Oct 02, 2013	19.24	19.88	19.13	19.84	8,833,335	+0.57(+2.95%)
Oct 01, 2013	18.87	19.54	18.75	19.27	7,416,992	+0.39(+2.04%)
Sep 30, 2013	18.44	19.05	18.34	18.89	7,091,047	+0.14(+0.73%)
Sep 27, 2013	18.83	18.97	18.46	18.75	9,016,082	-0.61(-3.13%)
Sep 26, 2013	19.43	19.46	19.04	19.35	6,633,839	+0.04(+0.19%)
Sep 25, 2013	19.11	19.63	19.08	19.32	9,472,527	+0.27(+1.40%)
Sep 24, 2013	18.83	19.41	18.77	19.05	5,633,043	+0.20(+1.07%)
Sep 23, 2013	18.84	19.16	18.72	18.85	5,793,467	+0.03(+0.15%)
Sep 20, 2013	19.37	19.37	18.45	18.82	11,217,683	-0.60(-3.07%)
Sep 19, 2013	19.44	19.88	19.27	19.42	9,594,493	+0.11(+0.57%)
Sep 18, 2013	18.76	19.43	18.65	19.31	10,783,511	+0.50(+2.63%)
Sep 17, 2013	18.57	19.14	18.45	18.81	8,078,656	+0.48(+2.60%)
Sep 16, 2013	18.59	18.64	18.29	18.33	5,619,629	+0.11(+0.60%)
Sep 13, 2013	18.44	18.51	18.05	18.22	7,510,925	-0.28(-1.54%)
Sep 12, 2013	18.67	18.72	18.26	18.51	6,469,598	-0.26(-1.37%)
Sep 11, 2013	18.39	18.88	18.31	18.77	14,590,283	+0.40(+2.20%)
Sep 10, 2013	18.13	18.38	17.84	18.36	8,823,834	+0.45(+2.51%)
Sep 09, 2013	17.46	18.00	17.42	17.91	8,289,685	+0.61(+3.50%)
Sep 06, 2013	17.15	17.59	17.11	17.31	7,077,362	+0.14(+0.80%)
Sep 05, 2013	16.82	17.27	16.79	17.17	5,827,866	+0.32(+1.91%)
Sep 04, 2013	16.66	16.91	16.58	16.85	4,300,511	+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.