Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	18.86	18.90	18.72	18.90	8,740	-0.28(-1.48%)
Nov 27, 2013	19.07	19.25	18.99	19.19	15,769	+0.12(+0.64%)
Nov 26, 2013	19.00	19.07	18.55	19.07	33,331	+0.07(+0.35%)
Nov 25, 2013	19.25	19.27	18.93	19.00	35,528	-1.02(-5.10%)
Nov 22, 2013	19.77	20.03	19.77	20.02	56,410	+0.42(+2.12%)
Nov 21, 2013	19.29	19.66	19.22	19.60	94,865	+1.73(+9.68%)
Nov 20, 2013	17.91	18.00	17.80	17.87	26,167	+0.34(+1.94%)
Nov 19, 2013	17.49	17.57	17.49	17.53	75,799	-0.51(-2.83%)
Nov 18, 2013	17.83	18.11	17.72	18.04	68,186	+1.03(+6.06%)
Nov 15, 2013	16.68	17.02	16.64	17.01	77,829	+0.85(+5.26%)
Nov 14, 2013	16.09	16.16	15.97	16.16	17,684	+0.18(+1.12%)
Nov 13, 2013	15.61	15.99	15.61	15.98	14,091	+0.33(+2.11%)
Nov 12, 2013	15.76	15.79	15.65	15.65	9,908	-0.22(-1.37%)
Nov 11, 2013	15.79	15.88	15.79	15.87	16,263	-0.12(-0.77%)
Nov 08, 2013	15.91	16.00	15.88	15.99	15,454	-0.14(-0.88%)
Nov 07, 2013	16.45	16.45	16.14	16.14	24,030	-0.46(-2.79%)
Nov 06, 2013	16.66	16.73	16.60	16.60	15,666	-0.16(-0.96%)
Nov 05, 2013	16.80	16.84	16.64	16.76	21,766	-0.02(-0.11%)
Nov 04, 2013	16.72	16.80	16.66	16.78	9,439	+0.08(+0.45%)
Nov 01, 2013	16.69	16.83	16.31	16.70	54,393	+0.72(+4.49%)
Oct 31, 2013	16.26	16.27	15.98	15.98	33,160	-0.13(-0.82%)
Oct 30, 2013	16.22	16.22	16.09	16.12	4,969	+0.14(+0.89%)
Oct 29, 2013	16.18	16.25	15.69	15.97	17,508	+0.01(+0.06%)
Oct 28, 2013	16.20	16.20	15.93	15.97	42,422	-0.09(-0.59%)
Oct 25, 2013	16.22	16.24	16.05	16.06	22,676	-0.19(-1.16%)
Oct 24, 2013	16.41	16.47	16.25	16.25	10,284	-0.12(-0.75%)
Oct 23, 2013	16.74	16.74	16.35	16.37	31,096	-0.68(-3.99%)
Oct 22, 2013	17.06	17.21	16.95	17.05	10,119	+0.01(+0.06%)
Oct 21, 2013	17.06	17.08	16.83	17.04	18,120	-0.25(-1.42%)
Oct 18, 2013	17.17	17.29	17.17	17.29	14,149	+0.11(+0.66%)
Oct 17, 2013	16.94	17.18	16.94	17.18	15,070	+0.05(+0.28%)
Oct 16, 2013	16.89	17.13	16.84	17.13	44,973	+0.72(+4.38%)
Oct 15, 2013	16.47	16.65	16.40	16.41	17,660	+0.00(+0.00%)
Oct 14, 2013	16.40	16.45	16.13	16.41	12,396	-0.09(-0.52%)
Oct 11, 2013	16.31	16.49	16.27	16.49	23,609	+0.06(+0.34%)
Oct 10, 2013	16.13	16.44	15.99	16.44	34,997	+0.57(+3.57%)
Oct 09, 2013	15.83	15.93	15.56	15.87	24,027	+0.48(+3.13%)
Oct 08, 2013	15.67	15.72	15.39	15.39	44,227	+0.30(+2.01%)
Oct 07, 2013	15.10	15.19	15.01	15.09	21,519	-0.26(-1.72%)
Oct 04, 2013	15.31	15.35	15.25	15.35	18,638	-0.02(-0.12%)
Oct 03, 2013	15.45	15.51	15.33	15.37	19,070	+0.01(+0.06%)
Oct 02, 2013	15.22	15.36	15.22	15.36	9,470	-0.27(-1.75%)
Oct 01, 2013	15.54	15.63	15.49	15.63	18,838	+0.11(+0.73%)
Sep 30, 2013	15.35	15.52	15.26	15.52	24,854	-0.07(-0.42%)
Sep 27, 2013	15.75	15.75	15.57	15.59	7,579	-0.20(-1.26%)
Sep 26, 2013	15.79	15.81	15.69	15.79	19,706	+0.18(+1.15%)
Sep 25, 2013	15.78	15.98	15.61	15.61	25,119	-0.38(-2.37%)
Sep 24, 2013	16.15	16.24	15.98	15.98	31,921	-0.19(-1.17%)
Sep 23, 2013	16.30	16.30	15.98	16.17	19,056	-0.09(-0.52%)
Sep 20, 2013	16.47	16.52	16.23	16.26	67,105	-0.23(-1.38%)
Sep 19, 2013	16.67	16.74	16.48	16.48	11,643	-0.24(-1.41%)
Sep 18, 2013	16.51	16.72	16.35	16.72	26,700	+0.27(+1.67%)
Sep 17, 2013	16.55	16.56	16.37	16.45	6,035	-0.11(-0.68%)
Sep 16, 2013	16.59	16.66	16.31	16.56	12,601	+0.26(+1.57%)
Sep 13, 2013	16.48	16.48	16.07	16.31	45,618	+0.60(+3.79%)
Sep 12, 2013	16.04	16.09	15.71	15.71	19,149	-0.29(-1.83%)
Sep 11, 2013	16.07	16.16	15.89	16.00	31,663	-0.42(-2.53%)
Sep 10, 2013	16.07	16.42	16.07	16.42	48,160	+0.82(+5.27%)
Sep 09, 2013	15.22	15.60	15.22	15.60	28,872	+0.39(+2.55%)
Sep 06, 2013	15.17	15.21	14.97	15.21	22,218	+0.72(+4.96%)
Sep 05, 2013	14.45	14.54	14.38	14.49	21,915	-0.07(-0.45%)
Sep 04, 2013	14.47	14.62	14.32	14.56	15,214	+0.09(+0.59%)

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.