Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	24.40	24.79	24.25	24.60	518,502	+0.28(+1.15%)
Nov 28, 2013	24.45	24.45	24.22	24.32	86,359	-0.01(-0.04%)
Nov 27, 2013	24.47	24.59	24.20	24.33	239,707	-0.07(-0.29%)
Nov 26, 2013	24.69	24.84	24.40	24.40	459,677	-0.39(-1.57%)
Nov 25, 2013	25.00	25.10	24.70	24.79	325,015	-0.13(-0.52%)
Nov 22, 2013	25.12	25.19	24.79	24.92	497,613	-0.20(-0.80%)
Nov 21, 2013	25.60	25.69	25.10	25.12	378,248	-0.48(-1.88%)
Nov 20, 2013	26.17	26.22	25.55	25.60	803,475	-0.49(-1.88%)
Nov 19, 2013	25.75	26.18	25.67	26.09	654,195	+0.39(+1.52%)
Nov 18, 2013	25.50	25.85	25.21	25.70	364,873	+0.16(+0.63%)
Nov 15, 2013	24.41	25.74	24.40	25.54	1,010,451	+1.40(+5.80%)
Nov 14, 2013	23.45	24.29	23.20	24.14	354,235	+0.69(+2.94%)
Nov 13, 2013	23.35	23.45	22.85	23.45	527,885	+0.17(+0.73%)
Nov 12, 2013	23.45	23.46	23.08	23.28	523,843	-0.22(-0.94%)
Nov 11, 2013	23.60	23.72	23.40	23.50	128,180	-0.13(-0.55%)
Nov 08, 2013	23.72	23.78	23.50	23.63	172,576	-0.06(-0.25%)
Nov 07, 2013	23.92	23.92	23.52	23.69	177,090	-0.23(-0.96%)
Nov 06, 2013	24.00	24.14	23.83	23.92	436,563	+0.01(+0.04%)
Nov 05, 2013	24.03	24.03	23.63	23.91	409,132	-0.12(-0.50%)
Nov 04, 2013	24.31	24.31	23.93	24.03	192,760	-0.20(-0.83%)
Nov 01, 2013	24.06	24.24	23.82	24.23	161,009	+0.19(+0.79%)
Oct 31, 2013	23.90	24.24	23.89	24.04	1,437,440	+0.16(+0.67%)
Oct 30, 2013	23.85	23.89	23.65	23.88	169,705	+0.06(+0.25%)
Oct 29, 2013	23.40	23.85	23.30	23.82	342,427	+0.53(+2.28%)
Oct 28, 2013	23.82	23.94	23.24	23.29	542,509	-0.59(-2.47%)
Oct 25, 2013	23.88	23.95	23.64	23.88	159,678	-0.03(-0.13%)
Oct 24, 2013	23.85	23.98	23.63	23.91	344,434	+0.09(+0.38%)
Oct 23, 2013	24.51	24.61	23.71	23.82	1,043,165	-1.13(-4.53%)
Oct 22, 2013	24.77	25.04	24.64	24.95	347,742	+0.27(+1.09%)
Oct 21, 2013	24.49	24.88	24.45	24.68	224,893	+0.09(+0.37%)
Oct 18, 2013	24.34	24.60	24.05	24.59	210,486	+0.27(+1.11%)
Oct 17, 2013	24.10	24.42	23.81	24.32	243,867	+0.22(+0.91%)
Oct 16, 2013	23.84	24.17	23.77	24.10	620,275	+0.28(+1.18%)
Oct 15, 2013	23.40	23.85	23.18	23.82	385,352	+0.47(+2.01%)
Oct 11, 2013		23.35	23.35	23.35	0	-0.17(-0.72%)
Oct 10, 2013	23.31	23.58	23.24	23.52	532,801	+0.28(+1.20%)
Oct 09, 2013	23.10	23.37	22.99	23.24	748,265	+0.07(+0.30%)
Oct 08, 2013	23.70	23.70	23.13	23.17	771,449	-0.51(-2.15%)
Oct 07, 2013	23.66	23.78	23.52	23.68	264,980	-0.02(-0.08%)
Oct 04, 2013	23.98	24.03	23.70	23.70	277,808	-0.28(-1.17%)
Oct 03, 2013	23.95	23.99	23.75	23.98	225,227	+0.07(+0.29%)
Oct 02, 2013	23.96	23.98	23.57	23.91	209,228	-0.07(-0.29%)
Oct 01, 2013	23.57	24.07	23.55	23.98	316,264	+0.29(+1.22%)
Sep 30, 2013	23.66	23.85	23.61	23.69	342,323	-0.18(-0.75%)
Sep 27, 2013	23.63	23.88	23.63	23.87	409,510	+0.10(+0.42%)
Sep 26, 2013	23.22	23.81	23.22	23.77	1,180,105	+0.55(+2.37%)
Sep 25, 2013	22.85	23.39	22.80	23.22	1,598,280	+0.42(+1.84%)
Sep 24, 2013	22.80	22.94	22.66	22.80	325,010	+0.00(+0.00%)
Sep 23, 2013	22.83	22.97	22.64	22.80	168,264	+0.02(+0.09%)
Sep 20, 2013	22.72	22.98	22.51	22.78	773,602	-0.22(-0.96%)
Sep 19, 2013	23.00	23.06	22.89	23.00	809,969	+0.03(+0.13%)
Sep 18, 2013	22.28	23.10	22.21	22.97	571,282	+0.48(+2.13%)
Sep 17, 2013	22.40	22.52	22.20	22.49	187,432	+0.16(+0.72%)
Sep 16, 2013	22.04	22.55	21.96	22.33	308,897	+0.37(+1.68%)
Sep 13, 2013	22.05	22.21	21.92	21.96	239,178	-0.07(-0.32%)
Sep 12, 2013	22.36	22.36	22.00	22.03	404,342	-0.29(-1.30%)
Sep 11, 2013	21.86	22.32	21.75	22.32	982,232	+0.47(+2.15%)
Sep 10, 2013	21.91	21.91	21.51	21.85	518,392	+0.18(+0.83%)
Sep 09, 2013	21.47	21.77	21.41	21.67	496,809	+0.29(+1.36%)
Sep 06, 2013	21.50	21.51	21.31	21.38	366,275	+0.06(+0.28%)
Sep 05, 2013	20.89	21.45	20.88	21.32	436,949	+0.52(+2.50%)
Sep 04, 2013	20.70	20.83	20.40	20.80	554,687	+0.11(+0.53%)

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.