Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	18.47	18.97	18.31	18.70	2,014,107	+0.37(+2.00%)
Nov 27, 2013	18.06	18.36	17.81	18.34	3,736,606	+0.64(+3.62%)
Nov 26, 2013	17.84	18.40	17.66	17.69	4,454,446	-0.03(-0.19%)
Nov 25, 2013	17.13	17.99	17.13	17.73	3,623,934	+0.24(+1.37%)
Nov 22, 2013	17.69	18.03	17.49	17.49	1,653,663	-0.17(-0.95%)
Nov 21, 2013	17.88	18.00	17.34	17.65	3,800,715	-0.39(-2.18%)
Nov 20, 2013	18.40	18.75	17.89	18.05	2,716,767	-0.55(-2.98%)
Nov 19, 2013	18.40	18.81	18.40	18.60	1,677,677	+0.21(+1.12%)
Nov 18, 2013	18.96	18.98	18.28	18.40	2,965,873	-0.67(-3.50%)
Nov 15, 2013	19.64	19.76	19.03	19.06	2,365,486	-0.57(-2.92%)
Nov 14, 2013	19.07	19.82	18.99	19.64	3,439,418	+0.88(+4.70%)
Nov 13, 2013	18.82	18.94	18.56	18.76	1,504,894	+0.08(+0.43%)
Nov 12, 2013	19.00	19.31	18.58	18.68	2,241,557	-0.54(-2.81%)
Nov 11, 2013	19.39	19.39	18.93	19.22	2,636,566	-0.35(-1.77%)
Nov 08, 2013	18.81	19.60	18.32	19.56	3,435,944	+0.55(+2.88%)
Nov 07, 2013	19.12	19.82	18.99	19.02	2,863,287	-0.38(-1.96%)
Nov 06, 2013	19.58	19.62	19.37	19.40	1,424,501	+0.05(+0.28%)
Nov 05, 2013	19.58	19.68	19.10	19.34	2,193,750	-0.33(-1.70%)
Nov 04, 2013	19.50	19.79	19.38	19.68	1,910,890	+0.39(+2.01%)
Nov 01, 2013	19.42	19.68	19.25	19.29	2,457,009	-0.42(-2.13%)
Oct 31, 2013	19.58	19.98	19.31	19.71	3,302,855	-0.50(-2.48%)
Oct 30, 2013	20.42	20.68	19.42	20.21	3,540,736	+0.15(+0.77%)
Oct 29, 2013	20.69	20.82	19.99	20.06	3,275,264	-0.87(-4.18%)
Oct 28, 2013	20.70	21.33	20.40	20.93	4,391,511	+0.33(+1.62%)
Oct 25, 2013	20.38	20.96	20.16	20.60	4,106,543	+0.23(+1.11%)
Oct 24, 2013	18.95	20.44	18.91	20.37	10,444,574	+3.11(+18.02%)
Oct 23, 2013	17.67	17.83	17.16	17.26	3,081,319	-0.51(-2.86%)
Oct 22, 2013	17.18	17.87	17.18	17.77	3,432,724	+0.85(+5.05%)
Oct 21, 2013	16.77	16.95	16.63	16.91	2,592,396	+0.25(+1.48%)
Oct 18, 2013	17.04	17.14	16.55	16.67	2,789,270	-0.37(-2.16%)
Oct 17, 2013	16.58	17.36	16.54	17.03	4,911,555	+0.98(+6.11%)
Oct 16, 2013	16.48	16.53	15.91	16.05	3,383,934	-0.50(-3.02%)
Oct 15, 2013	16.03	16.62	15.87	16.55	3,193,295	+0.43(+2.65%)
Oct 14, 2013	16.45	16.61	15.97	16.13	1,735,317	-0.22(-1.35%)
Oct 11, 2013	16.30	16.46	16.03	16.35	2,640,580	-0.24(-1.45%)
Oct 10, 2013	16.53	16.97	16.31	16.59	2,337,803	-0.05(-0.32%)
Oct 09, 2013	16.55	16.89	16.16	16.64	2,713,209	-0.09(-0.52%)
Oct 08, 2013	17.35	17.49	16.65	16.73	2,062,660	-0.71(-4.06%)
Oct 07, 2013	17.11	17.54	17.04	17.43	1,798,642	+0.48(+2.83%)
Oct 04, 2013	17.12	17.26	16.86	16.95	1,656,925	-0.18(-1.05%)
Oct 03, 2013	17.34	17.59	17.09	17.13	1,906,311	-0.21(-1.23%)
Oct 02, 2013	17.38	17.80	17.29	17.35	2,037,456	+0.15(+0.85%)
Oct 01, 2013	17.23	17.37	17.01	17.20	2,377,226	-0.47(-2.64%)
Sep 30, 2013	17.39	17.83	17.29	17.67	1,926,317	+0.11(+0.65%)
Sep 27, 2013	17.66	17.96	17.40	17.55	1,657,668	+0.01(+0.08%)
Sep 26, 2013	18.03	18.19	17.35	17.54	1,984,083	-0.51(-2.85%)
Sep 25, 2013	17.68	18.42	17.66	18.05	2,818,716	+0.49(+2.77%)
Sep 24, 2013	17.45	17.65	17.19	17.57	2,984,145	-0.02(-0.11%)
Sep 23, 2013	17.95	18.30	17.53	17.59	2,365,293	-0.31(-1.75%)
Sep 20, 2013	18.90	18.94	17.80	17.90	8,471,542	-1.27(-6.62%)
Sep 19, 2013	19.76	19.95	18.96	19.17	3,603,345	-0.48(-2.45%)
Sep 18, 2013	18.05	19.91	17.78	19.65	4,705,232	+1.42(+7.80%)
Sep 17, 2013	17.99	18.24	17.77	18.23	1,986,761	+0.40(+2.25%)
Sep 16, 2013	18.07	18.21	17.65	17.83	3,802,881	-0.15(-0.82%)
Sep 13, 2013	17.58	18.01	17.42	17.97	2,472,983	+0.33(+1.89%)
Sep 12, 2013	18.03	18.11	17.60	17.64	2,957,045	-1.05(-5.64%)
Sep 11, 2013	18.72	18.87	18.35	18.70	2,136,895	-0.01(-0.07%)
Sep 10, 2013	18.94	19.22	18.61	18.71	3,051,580	-0.73(-3.78%)
Sep 09, 2013	19.86	19.97	19.36	19.44	1,788,176	-0.43(-2.15%)
Sep 06, 2013	19.72	20.00	19.59	19.87	3,075,924	+0.61(+3.15%)
Sep 05, 2013	20.26	20.42	19.14	19.26	2,860,519	-1.18(-5.78%)
Sep 04, 2013	20.00	20.47	19.68	20.44	2,427,399	+0.25(+1.26%)

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.