Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	20.07	20.11	19.87	19.92	0	-0.05(-0.25%)
Nov 27, 2013	19.69	20.25	19.69	19.97	0	+0.27(+1.35%)
Nov 26, 2013	19.63	19.83	19.42	19.70	0	+0.11(+0.57%)
Nov 25, 2013	19.65	19.94	19.46	19.59	664,021	-0.06(-0.28%)
Nov 22, 2013	19.86	19.92	19.54	19.65	0	-0.17(-0.85%)
Nov 21, 2013	19.52	19.88	19.41	19.81	768,290	+0.32(+1.66%)
Nov 20, 2013	19.47	19.91	19.42	19.49	0	+0.03(+0.16%)
Nov 19, 2013	19.59	19.86	19.40	19.46	657,352	-0.14(-0.73%)
Nov 18, 2013	19.57	19.92	19.53	19.60	0	+0.04(+0.19%)
Nov 15, 2013	19.25	19.77	19.07	19.57	0	+0.28(+1.45%)
Nov 14, 2013	19.33	19.45	19.03	19.29	623,540	-0.13(-0.67%)
Nov 13, 2013	19.14	19.57	19.13	19.42	0	+0.20(+1.07%)
Nov 12, 2013	19.11	19.32	19.00	19.21	0	+0.01(+0.06%)
Nov 11, 2013	18.83	19.31	18.55	19.20	0	+0.69(+3.72%)
Nov 08, 2013	18.33	18.66	18.16	18.51	0	+0.12(+0.67%)
Nov 07, 2013	18.39	18.57	18.22	18.39	905,679	+0.01(+0.07%)
Nov 06, 2013	18.36	18.47	18.13	18.37	802,564	+0.15(+0.82%)
Nov 05, 2013	18.10	18.30	18.03	18.23	462,497	+0.02(+0.14%)
Nov 04, 2013	17.92	18.23	17.91	18.20	559,486	+0.29(+1.59%)
Nov 01, 2013	17.81	18.02	17.71	17.92	0	+0.07(+0.42%)
Oct 31, 2013	17.71	17.91	17.59	17.84	0	+0.09(+0.49%)
Oct 30, 2013	17.93	18.09	17.74	17.75	489,242	-0.12(-0.66%)
Oct 29, 2013	17.68	17.94	17.62	17.87	0	+0.19(+1.09%)
Oct 28, 2013	18.08	18.15	17.50	17.68	0	-0.36(-1.99%)
Oct 25, 2013	18.13	18.61	17.69	18.04	0	-1.90(-9.52%)
Oct 24, 2013	19.94	20.23	19.81	19.94	779,718	+0.14(+0.69%)
Oct 23, 2013	19.93	20.04	19.68	19.80	0	-0.27(-1.36%)
Oct 22, 2013	20.32	20.46	19.94	20.07	338,071	-0.23(-1.13%)
Oct 21, 2013	19.99	20.32	19.99	20.30	379,463	+0.32(+1.61%)
Oct 18, 2013	19.76	20.09	19.60	19.98	314,175	+0.38(+1.96%)
Oct 17, 2013	19.44	19.64	19.35	19.60	317,246	+0.04(+0.19%)
Oct 16, 2013	19.57	19.63	19.44	19.56	301,703	+0.09(+0.45%)
Oct 15, 2013	19.55	19.72	19.31	19.47	387,919	-0.11(-0.54%)
Oct 14, 2013	19.39	19.68	19.27	19.58	334,785	+0.04(+0.22%)
Oct 11, 2013	19.16	19.80	19.16	19.53	0	+0.27(+1.38%)
Oct 10, 2013	19.23	19.48	19.08	19.27	358,320	+0.32(+1.67%)
Oct 09, 2013	18.88	18.99	18.44	18.95	393,123	+0.14(+0.73%)
Oct 08, 2013	19.24	19.27	18.77	18.82	338,657	-0.43(-2.22%)
Oct 07, 2013	19.10	19.40	18.84	19.24	0	-0.07(-0.39%)
Oct 04, 2013	19.01	19.46	18.88	19.32	0	+0.27(+1.40%)
Oct 03, 2013	19.29	19.49	18.86	19.05	0	-0.30(-1.54%)
Oct 02, 2013	19.24	19.44	19.17	19.35	405,846	+0.05(+0.26%)
Oct 01, 2013	19.09	19.49	19.04	19.30	368,018	+0.16(+0.81%)
Sep 30, 2013	18.95	19.31	18.60	19.14	728,159	-0.07(-0.36%)
Sep 27, 2013	18.63	19.89	18.50	19.21	0	+0.71(+3.86%)
Sep 26, 2013	18.95	19.14	18.42	18.50	387,724	-0.42(-2.23%)
Sep 25, 2013	18.80	19.00	18.80	18.92	275,474	+0.11(+0.59%)
Sep 24, 2013	18.78	19.10	18.48	18.81	359,521	-0.04(-0.20%)
Sep 23, 2013	18.93	19.00	18.69	18.85	270,321	-0.09(-0.46%)
Sep 20, 2013	19.04	19.29	18.85	18.93	0	-0.11(-0.59%)
Sep 19, 2013	18.93	19.13	18.76	19.04	433,600	+0.15(+0.79%)
Sep 18, 2013	18.63	18.99	18.50	18.90	0	+0.23(+1.23%)
Sep 17, 2013	18.41	18.85	18.41	18.67	0	+0.24(+1.28%)
Sep 16, 2013	18.80	18.77	18.34	18.43	0	-0.10(-0.54%)
Sep 13, 2013	18.33	18.59	18.19	18.53	0	+0.29(+1.56%)
Sep 12, 2013	17.94	18.34	17.87	18.24	0	+0.27(+1.48%)
Sep 11, 2013	18.13	18.15	17.77	17.98	0	-0.19(-1.06%)
Sep 10, 2013	18.18	18.33	18.04	18.17	367,727	+0.13(+0.72%)
Sep 09, 2013	17.65	18.16	17.45	18.04	0	+0.42(+2.36%)
Sep 06, 2013	18.15	18.20	17.57	17.62	0	-0.40(-2.20%)
Sep 05, 2013	17.72	18.26	17.59	18.02	700,712	+0.30(+1.68%)
Sep 04, 2013	17.54	17.84	17.54	17.72	0	+0.17(+0.95%)

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.