Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	16.04	16.21	15.99	16.15	156,098	+0.05(+0.34%)
Nov 27, 2013	15.91	16.15	15.89	16.09	428,164	+0.13(+0.83%)
Nov 26, 2013	15.90	16.03	15.87	15.96	356,114	+0.01(+0.05%)
Nov 25, 2013	16.00	16.05	15.88	15.95	182,309	-0.04(-0.24%)
Nov 22, 2013	15.99	16.03	15.91	15.99	243,526	+0.05(+0.29%)
Nov 21, 2013	15.88	16.06	15.80	15.94	366,314	+0.06(+0.39%)
Nov 20, 2013	16.30	16.31	15.84	15.88	331,515	-0.41(-2.50%)
Nov 19, 2013	16.23	16.40	16.22	16.29	683,532	-0.04(-0.24%)
Nov 18, 2013	16.29	16.48	16.20	16.33	1,237,736	+0.03(+0.19%)
Nov 15, 2013	16.19	16.36	16.04	16.30	806,554	+0.09(+0.58%)
Nov 14, 2013	15.88	16.25	15.78	16.20	842,002	+0.28(+1.76%)
Nov 13, 2013	15.64	15.94	15.58	15.92	574,281	+0.23(+1.49%)
Nov 12, 2013	15.46	15.75	15.39	15.69	420,619	+0.16(+1.05%)
Nov 11, 2013	15.54	15.55	15.44	15.53	580,961	-0.08(-0.50%)
Nov 08, 2013	15.29	15.73	15.27	15.60	674,954	+0.25(+1.62%)
Nov 07, 2013	15.43	15.57	15.23	15.36	1,598,204	-0.60(-3.75%)
Nov 06, 2013	16.20	16.23	15.81	15.95	1,154,519	-0.20(-1.25%)
Nov 05, 2013	15.95	16.86	15.95	16.16	2,624,722	+0.99(+6.56%)
Nov 04, 2013	15.24	15.26	15.01	15.16	999,512	-0.05(-0.31%)
Nov 01, 2013	15.40	15.40	15.07	15.21	1,006,410	-0.18(-1.16%)
Oct 31, 2013	15.43	15.53	15.26	15.39	618,112	-0.02(-0.15%)
Oct 30, 2013	15.60	15.69	15.31	15.41	566,631	-0.14(-0.90%)
Oct 29, 2013	15.34	15.58	15.33	15.55	690,993	+0.23(+1.47%)
Oct 28, 2013	15.29	15.46	15.26	15.32	654,134	+0.06(+0.41%)
Oct 25, 2013	15.11	15.27	15.03	15.26	625,431	+0.19(+1.29%)
Oct 24, 2013	14.84	15.17	14.51	15.07	1,875,896	+0.65(+4.53%)
Oct 23, 2013	14.50	14.56	14.11	14.42	1,064,641	-0.20(-1.38%)
Oct 22, 2013	14.96	14.98	14.58	14.62	824,978	-0.31(-2.08%)
Oct 21, 2013	14.90	15.20	14.82	14.93	1,340,135	+0.06(+0.42%)
Oct 18, 2013	14.68	14.91	14.65	14.87	1,141,330	+0.19(+1.27%)
Oct 17, 2013	14.34	14.77	14.29	14.68	708,586	+0.34(+2.39%)
Oct 16, 2013	14.35	14.36	14.14	14.34	606,702	+0.08(+0.54%)
Oct 15, 2013	14.24	14.39	14.05	14.26	3,355,684	+0.02(+0.16%)
Oct 14, 2013	14.36	14.36	14.21	14.24	709,086	-0.14(-0.97%)
Oct 11, 2013	14.38	14.50	14.30	14.38	1,009,505	+0.00(+0.00%)
Oct 10, 2013	14.26	14.70	14.24	14.38	2,404,576	+0.25(+1.76%)
Oct 09, 2013	14.90	14.90	14.10	14.13	2,657,419	-0.82(-5.46%)
Oct 08, 2013	15.32	15.32	14.76	14.94	1,762,241	-0.60(-3.85%)
Oct 07, 2013	15.50	15.60	15.45	15.54	587,688	-0.10(-0.65%)
Oct 04, 2013	15.36	15.67	15.32	15.64	496,539	+0.27(+1.77%)
Oct 03, 2013	15.78	15.80	15.22	15.37	734,821	-0.43(-2.71%)
Oct 02, 2013	15.87	15.93	15.77	15.80	376,755	-0.10(-0.64%)
Oct 01, 2013	15.75	15.95	15.72	15.90	466,053	+0.22(+1.39%)
Sep 30, 2013	15.73	15.88	15.58	15.68	720,375	-0.05(-0.35%)
Sep 27, 2013	15.88	15.98	15.74	15.74	564,569	-0.19(-1.22%)
Sep 26, 2013	15.81	15.97	15.80	15.93	513,101	+0.12(+0.79%)
Sep 25, 2013	15.69	15.95	15.69	15.81	630,919	+0.07(+0.44%)
Sep 24, 2013	15.87	16.01	15.74	15.74	1,051,741	-0.18(-1.12%)
Sep 23, 2013	15.92	15.99	15.72	15.92	876,267	+0.02(+0.15%)
Sep 20, 2013	16.29	16.31	15.85	15.89	930,698	-0.39(-2.39%)
Sep 19, 2013	16.01	16.32	15.97	16.28	554,939	+0.37(+2.30%)
Sep 18, 2013	15.66	15.94	15.57	15.92	529,523	+0.22(+1.39%)
Sep 17, 2013	15.60	15.86	15.54	15.70	622,291	+0.16(+1.00%)
Sep 16, 2013	15.49	15.60	15.30	15.54	792,816	+0.07(+0.45%)
Sep 13, 2013	15.52	15.54	15.31	15.47	724,487	-0.06(-0.40%)
Sep 12, 2013	15.31	15.69	15.27	15.53	735,258	+0.19(+1.22%)
Sep 11, 2013	15.41	15.48	15.26	15.35	677,721	-0.10(-0.65%)
Sep 10, 2013	15.05	15.45	15.03	15.45	1,265,250	+0.54(+3.65%)
Sep 09, 2013	14.65	15.01	14.62	14.91	955,626	+0.28(+1.91%)
Sep 06, 2013	14.42	14.69	14.37	14.63	616,254	+0.21(+1.46%)
Sep 05, 2013	14.38	14.48	14.33	14.42	492,524	+0.04(+0.27%)
Sep 04, 2013	14.30	14.51	14.27	14.38	572,841	+0.04(+0.27%)

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.