Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	19.38	19.42	19.06	19.26	291,401	-0.01(-0.05%)
Nov 27, 2013	19.18	19.29	19.10	19.27	413,696	+0.12(+0.63%)
Nov 26, 2013	18.74	19.25	18.66	19.15	771,864	+0.45(+2.41%)
Nov 25, 2013	18.61	18.72	18.49	18.70	1,109,605	+0.08(+0.43%)
Nov 22, 2013	18.55	18.73	18.39	18.62	693,438	+0.08(+0.43%)
Nov 21, 2013	18.45	18.80	18.39	18.54	698,674	+0.18(+0.98%)
Nov 20, 2013	18.43	18.63	18.32	18.36	386,723	+0.01(+0.05%)
Nov 19, 2013	18.29	18.70	18.29	18.35	564,100	+0.01(+0.05%)
Nov 18, 2013	18.55	18.71	18.15	18.34	231,571	-0.21(-1.13%)
Nov 15, 2013	18.56	18.88	18.52	18.55	528,887	-0.03(-0.16%)
Nov 14, 2013	18.66	18.75	18.52	18.58	166,723	-0.13(-0.69%)
Nov 12, 2013	18.54	18.75	18.38	18.71	321,074	+0.14(+0.75%)
Nov 11, 2013	18.52	18.67	18.43	18.57	329,724	+0.07(+0.38%)
Nov 08, 2013	18.51	18.54	18.29	18.50	352,547	-0.04(-0.22%)
Nov 07, 2013	18.78	18.80	18.35	18.54	586,008	-0.22(-1.17%)
Nov 06, 2013	18.90	18.90	18.70	18.76	396,416	-0.05(-0.27%)
Nov 05, 2013	18.78	18.90	18.63	18.81	323,249	-0.08(-0.42%)
Nov 04, 2013	18.85	18.98	18.66	18.89	527,669	-0.09(-0.47%)
Nov 01, 2013	19.24	19.25	18.49	18.98	636,197	-0.22(-1.15%)
Oct 31, 2013	18.28	19.32	17.60	19.20	1,964,233	+1.30(+7.26%)
Oct 30, 2013	18.00	18.06	17.53	17.90	601,070	-0.03(-0.17%)
Oct 29, 2013	17.90	18.00	17.83	17.93	499,886	+0.08(+0.45%)
Oct 28, 2013	17.61	17.94	17.61	17.85	271,310	+0.20(+1.13%)
Oct 25, 2013	17.95	17.95	17.59	17.65	296,949	-0.25(-1.40%)
Oct 24, 2013	17.93	17.97	17.76	17.90	302,850	-0.03(-0.17%)
Oct 23, 2013	17.67	17.95	17.66	17.93	236,297	+0.20(+1.13%)
Oct 22, 2013	17.69	17.76	17.52	17.73	370,229	+0.14(+0.80%)
Oct 21, 2013	17.43	17.66	17.20	17.59	473,784	+0.20(+1.15%)
Oct 18, 2013	17.41	17.50	17.26	17.39	304,037	+0.17(+0.99%)
Oct 17, 2013	17.17	17.29	17.03	17.22	561,889	+0.03(+0.17%)
Oct 16, 2013	17.30	17.38	17.04	17.19	589,360	-0.04(-0.23%)
Oct 15, 2013	17.62	17.78	17.17	17.23	424,629	-0.48(-2.71%)
Oct 14, 2013	17.32	17.82	17.32	17.71	386,428	-0.24(-1.34%)
Oct 11, 2013	17.77	17.95	17.62	17.95	506,475	+0.09(+0.50%)
Oct 10, 2013	17.50	17.86	17.31	17.86	425,720	+0.47(+2.70%)
Oct 09, 2013	17.32	17.42	17.18	17.39	318,948	+0.16(+0.93%)
Oct 08, 2013	17.22	17.32	17.04	17.23	381,818	+0.00(+0.00%)
Oct 07, 2013	17.09	17.25	16.93	17.23	263,677	+0.04(+0.23%)
Oct 04, 2013	17.12	17.29	17.03	17.19	172,084	+0.03(+0.17%)
Oct 03, 2013	17.19	17.31	16.95	17.16	303,201	-0.09(-0.52%)
Oct 02, 2013	17.42	17.50	17.09	17.25	414,775	-0.25(-1.43%)
Oct 01, 2013	17.47	17.59	17.30	17.50	296,762	-0.20(-1.13%)
Sep 27, 2013	17.50	17.75	17.45	17.70	383,571	+0.08(+0.45%)
Sep 26, 2013	17.50	17.65	17.18	17.62	481,682	+0.17(+0.97%)
Sep 25, 2013	17.33	17.50	17.25	17.45	364,580	+0.10(+0.58%)
Sep 24, 2013	17.31	17.65	17.15	17.35	278,557	+0.05(+0.29%)
Sep 23, 2013	17.41	17.75	17.23	17.30	425,388	-0.13(-0.75%)
Sep 20, 2013	17.46	17.55	17.07	17.43	1,455,789	-0.13(-0.74%)
Sep 19, 2013	17.50	17.63	17.36	17.56	449,645	+0.20(+1.15%)
Sep 18, 2013	17.05	17.47	17.00	17.36	600,016	+0.35(+2.06%)
Sep 17, 2013	16.99	17.17	16.58	17.01	938,070	+0.07(+0.41%)
Sep 16, 2013	17.31	17.02	16.76	16.94	665,071	-0.03(-0.18%)
Sep 13, 2013	17.25	17.25	16.97	16.97	416,270	-0.18(-1.05%)
Sep 12, 2013	17.29	17.31	17.09	17.15	176,097	-0.09(-0.52%)
Sep 11, 2013	17.05	17.26	17.04	17.24	194,746	+0.11(+0.64%)
Sep 10, 2013	17.25	17.35	16.88	17.13	509,955	-0.07(-0.41%)
Sep 09, 2013	16.82	17.34	16.82	17.20	365,944	+0.44(+2.63%)
Sep 06, 2013	16.86	17.13	16.71	16.76	867,572	-0.01(-0.06%)
Sep 05, 2013	16.96	17.10	16.66	16.77	1,553,734	-0.15(-0.89%)
Sep 04, 2013	17.04	17.22	16.29	16.92	3,511,567	-0.66(-3.75%)

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.