Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	24.24	24.64	24.24	24.61	0	+0.54(+2.25%)
Nov 27, 2013	24.00	24.20	23.78	24.07	0	+0.16(+0.66%)
Nov 26, 2013	23.38	23.98	23.20	23.91	0	+0.62(+2.65%)
Nov 25, 2013	23.17	23.51	22.92	23.30	405,120	+0.02(+0.08%)
Nov 22, 2013	22.89	23.31	22.63	23.28	0	+0.42(+1.85%)
Nov 21, 2013	22.13	22.89	21.96	22.85	316,787	+0.73(+3.28%)
Nov 20, 2013	22.49	22.49	21.96	22.13	0	-0.30(-1.32%)
Nov 19, 2013	22.41	22.51	22.25	22.42	316,193	-0.04(-0.17%)
Nov 18, 2013	22.78	23.01	22.41	22.46	0	-0.30(-1.33%)
Nov 15, 2013	23.08	23.20	22.54	22.77	0	-0.25(-1.10%)
Nov 14, 2013	23.28	23.46	23.01	23.02	272,222	+0.50(+2.24%)
Nov 12, 2013	22.46	22.75	22.29	22.51	0	+0.03(+0.11%)
Nov 11, 2013	22.77	22.81	22.38	22.49	0	-0.23(-1.03%)
Nov 08, 2013	21.24	23.02	20.82	22.72	0	+1.33(+6.22%)
Nov 07, 2013	22.22	22.33	21.34	21.39	426,091	-0.78(-3.50%)
Nov 06, 2013	22.59	22.79	22.05	22.17	314,137	-0.23(-1.04%)
Nov 05, 2013	22.08	22.60	21.99	22.40	319,407	+0.30(+1.34%)
Nov 04, 2013	22.29	22.36	22.04	22.10	441,830	-0.15(-0.68%)
Nov 01, 2013	22.12	22.51	22.03	22.25	0	+0.09(+0.40%)
Oct 31, 2013	22.22	22.54	22.08	22.17	0	-0.01(-0.06%)
Oct 30, 2013	22.41	22.67	22.15	22.18	177,317	-0.25(-1.10%)
Oct 29, 2013	22.53	22.75	22.20	22.42	0	-0.01(-0.03%)
Oct 28, 2013	22.16	22.50	22.16	22.43	0	+0.22(+0.99%)
Oct 25, 2013	22.42	22.49	22.12	22.21	0	-0.13(-0.56%)
Oct 24, 2013	22.30	22.48	22.18	22.34	258,337	+0.04(+0.17%)
Oct 23, 2013	22.08	22.34	22.03	22.30	235,755	+0.05(+0.23%)
Oct 22, 2013	22.22	22.36	22.08	22.25	124,350	+0.06(+0.28%)
Oct 21, 2013	22.24	22.40	22.06	22.18	206,000	+0.04(+0.17%)
Oct 18, 2013	22.06	22.18	21.89	22.15	214,760	+0.32(+1.45%)
Oct 17, 2013	21.64	21.94	21.50	21.83	220,101	+0.13(+0.58%)
Oct 16, 2013	21.81	22.01	21.44	21.71	289,310	-0.03(-0.12%)
Oct 15, 2013	21.96	22.15	21.62	21.73	542,434	+0.33(+1.56%)
Oct 14, 2013	21.16	21.42	20.90	21.40	189,969	+0.16(+0.74%)
Oct 11, 2013	20.56	21.24	20.44	21.24	0	+0.60(+2.90%)
Oct 10, 2013	20.40	20.73	20.33	20.64	189,833	+0.44(+2.19%)
Oct 09, 2013	20.32	20.50	20.05	20.20	260,803	-0.07(-0.34%)
Oct 08, 2013	20.29	20.95	20.15	20.27	564,749	-0.01(-0.03%)
Oct 07, 2013	20.20	20.40	19.98	20.27	0	-0.13(-0.62%)
Oct 04, 2013	20.22	20.57	20.10	20.40	0	+0.13(+0.65%)
Oct 03, 2013	20.63	21.05	20.08	20.27	0	-0.45(-2.19%)
Oct 02, 2013	20.56	20.88	20.47	20.72	285,058	+0.05(+0.24%)
Oct 01, 2013	20.26	20.67	20.15	20.67	384,361	+0.29(+1.42%)
Sep 27, 2013	20.14	20.39	20.06	20.38	0	+0.07(+0.34%)
Sep 26, 2013	20.44	20.61	20.15	20.31	174,439	-0.05(-0.25%)
Sep 25, 2013	20.27	20.54	20.11	20.36	216,453	+0.05(+0.25%)
Sep 24, 2013	20.45	20.62	20.25	20.31	205,137	-0.06(-0.31%)
Sep 23, 2013	20.61	20.61	20.20	20.37	179,967	-0.21(-1.01%)
Sep 20, 2013	20.60	20.77	20.48	20.58	0	-0.04(-0.21%)
Sep 19, 2013	20.56	20.71	20.39	20.63	229,322	+0.08(+0.37%)
Sep 18, 2013	20.32	20.58	20.13	20.55	0	+0.30(+1.46%)
Sep 17, 2013	20.51	20.51	19.59	20.25	0	+0.67(+3.41%)
Sep 16, 2013	19.78	19.78	19.45	19.59	0	+0.02(+0.10%)
Sep 13, 2013	19.65	19.80	19.47	19.57	0	+0.02(+0.10%)
Sep 12, 2013	19.75	19.86	19.51	19.55	0	-0.26(-1.31%)
Sep 11, 2013	19.54	19.88	19.45	19.81	0	+0.19(+0.96%)
Sep 10, 2013	19.42	19.62	19.34	19.62	449,833	+0.23(+1.20%)
Sep 09, 2013	19.47	19.51	19.29	19.38	0	+0.01(+0.03%)
Sep 06, 2013	19.65	19.65	19.09	19.38	0	-0.14(-0.71%)
Sep 05, 2013	19.69	19.91	19.49	19.52	97,526	-0.21(-1.06%)
Sep 04, 2013	19.62	19.84	19.41	19.72	0	+0.12(+0.61%)

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.