Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	18.39	18.52	18.26	18.30	1,561,337	-0.23(-1.24%)
Nov 27, 2013	18.36	18.62	18.36	18.53	1,772,798	+0.37(+2.04%)
Nov 26, 2013	18.18	18.23	18.04	18.16	3,259,058	-0.01(-0.06%)
Nov 25, 2013	18.42	18.44	18.14	18.17	3,907,681	-0.13(-0.71%)
Nov 22, 2013	18.62	18.65	18.27	18.30	3,226,513	-0.35(-1.88%)
Nov 21, 2013	18.77	18.80	18.62	18.65	3,632,370	+0.12(+0.65%)
Nov 20, 2013	18.69	18.74	18.47	18.53	2,500,433	-0.17(-0.91%)
Nov 19, 2013	18.77	18.85	18.63	18.70	2,972,867	-0.02(-0.11%)
Nov 18, 2013	19.05	19.16	18.66	18.72	5,411,282	+0.22(+1.19%)
Nov 15, 2013	18.58	18.64	18.39	18.50	4,038,506	-0.15(-0.80%)
Nov 14, 2013	18.43	18.77	18.20	18.65	8,159,075	+0.71(+3.96%)
Nov 13, 2013	17.56	17.98	17.47	17.94	5,315,279	+0.71(+4.12%)
Nov 12, 2013	17.03	17.31	17.01	17.23	4,185,314	+0.62(+3.73%)
Nov 11, 2013	16.68	16.74	16.52	16.61	3,304,220	-0.13(-0.78%)
Nov 08, 2013	16.89	16.92	16.66	16.74	3,312,912	-0.12(-0.71%)
Nov 07, 2013	17.15	17.31	16.82	16.86	3,417,833	-0.21(-1.23%)
Nov 06, 2013	17.02	17.12	16.98	17.07	2,179,413	+0.22(+1.31%)
Nov 05, 2013	17.05	17.05	16.79	16.85	4,160,829	-0.23(-1.35%)
Nov 04, 2013	16.85	17.19	16.62	17.08	3,705,518	+0.33(+1.97%)
Nov 01, 2013	17.01	17.01	16.71	16.75	5,030,008	-0.50(-2.90%)
Oct 31, 2013	18.02	18.02	16.66	17.25	11,273,535	-2.17(-11.17%)
Oct 30, 2013	19.48	19.61	19.35	19.42	1,799,313	-0.06(-0.31%)
Oct 29, 2013	19.51	19.62	19.42	19.48	1,637,691	-0.03(-0.15%)
Oct 28, 2013	19.50	19.57	19.36	19.51	1,460,218	+0.25(+1.30%)
Oct 25, 2013	19.25	19.39	19.20	19.26	1,558,192	+0.12(+0.63%)
Oct 24, 2013	19.20	19.30	19.07	19.14	3,696,112	-0.34(-1.75%)
Oct 23, 2013	19.63	19.63	19.34	19.48	3,179,728	-0.31(-1.57%)
Oct 22, 2013	19.77	19.85	19.63	19.79	1,795,912	+0.11(+0.56%)
Oct 21, 2013	19.67	19.71	19.55	19.68	2,291,041	+0.07(+0.36%)
Oct 18, 2013	19.87	19.88	19.50	19.61	3,431,961	-0.42(-2.10%)
Oct 17, 2013	19.75	20.06	19.71	20.03	1,882,710	+0.27(+1.37%)
Oct 16, 2013	19.63	19.80	19.60	19.76	2,885,533	+0.06(+0.30%)
Oct 15, 2013	19.86	19.90	19.59	19.70	2,069,588	-0.23(-1.15%)
Oct 14, 2013	19.80	20.06	19.65	19.93	1,593,286	-0.03(-0.15%)
Oct 11, 2013	19.60	20.00	19.60	19.96	2,929,294	+0.39(+1.99%)
Oct 10, 2013	19.59	19.62	19.23	19.57	4,564,976	-0.18(-0.91%)
Oct 09, 2013	19.83	19.86	19.51	19.75	2,171,617	+0.14(+0.71%)
Oct 08, 2013	19.95	19.96	19.42	19.61	2,846,376	-0.66(-3.26%)
Oct 07, 2013	20.47	20.55	20.23	20.27	2,573,022	-0.60(-2.87%)
Oct 04, 2013	20.73	20.93	20.69	20.87	760,868	-0.04(-0.19%)
Oct 03, 2013	21.16	21.16	20.82	20.91	2,193,573	-0.29(-1.37%)
Oct 02, 2013	21.12	21.20	20.91	21.20	1,407,228	-0.20(-0.93%)
Oct 01, 2013	21.38	21.50	21.30	21.40	896,988	-0.12(-0.56%)
Sep 30, 2013	21.30	21.60	21.25	21.52	1,257,550	+0.23(+1.08%)
Sep 27, 2013	21.30	21.34	21.15	21.29	925,800	-0.01(-0.05%)
Sep 26, 2013	21.30	21.44	21.18	21.30	755,780	+0.19(+0.90%)
Sep 25, 2013	21.28	21.28	21.06	21.11	1,068,838	-0.26(-1.22%)
Sep 24, 2013	21.38	21.50	21.21	21.37	1,031,250	+0.08(+0.38%)
Sep 23, 2013	21.39	21.40	21.07	21.29	1,461,290	-0.07(-0.33%)
Sep 20, 2013	21.65	21.65	21.26	21.36	1,976,120	-0.27(-1.25%)
Sep 19, 2013	21.75	21.94	21.60	21.63	3,298,616	-0.25(-1.14%)
Sep 18, 2013	21.70	21.93	21.37	21.88	3,960,043	+0.22(+1.02%)
Sep 17, 2013	21.50	21.78	21.49	21.66	2,931,216	+0.20(+0.93%)
Sep 16, 2013	21.38	21.48	21.32	21.46	2,878,695	+0.28(+1.32%)
Sep 13, 2013	21.21	21.21	20.90	21.18	2,039,902	+0.02(+0.09%)
Sep 12, 2013	21.28	21.29	21.05	21.16	3,965,814	-0.26(-1.21%)
Sep 11, 2013	21.30	21.42	21.22	21.42	3,124,250	-0.30(-1.38%)
Sep 10, 2013	21.65	21.76	21.59	21.72	2,682,727	+0.11(+0.51%)
Sep 09, 2013	21.17	21.63	21.06	21.61	3,368,259	+0.59(+2.81%)
Sep 06, 2013	21.12	21.18	20.88	21.02	1,004,028	-0.07(-0.33%)
Sep 05, 2013	20.77	21.14	20.76	21.09	2,910,192	+0.28(+1.35%)
Sep 04, 2013	20.51	20.83	20.46	20.81	1,312,829	+0.40(+1.96%)

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.