Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	16.52	16.57	16.42	16.50	322,941	+0.01(+0.06%)
Nov 27, 2013	16.50	16.52	16.24	16.49	748,662	+0.00(+0.00%)
Nov 26, 2013	16.73	16.75	16.49	16.49	5,411,085	-0.21(-1.27%)
Nov 25, 2013	16.62	16.75	16.55	16.70	578,622	+0.09(+0.55%)
Nov 22, 2013	16.48	16.65	16.44	16.61	430,043	+0.14(+0.84%)
Nov 21, 2013	16.59	16.69	16.40	16.47	641,078	-0.12(-0.72%)
Nov 20, 2013	16.65	16.76	16.52	16.59	554,839	-0.07(-0.44%)
Nov 19, 2013	16.82	16.93	16.56	16.66	1,212,836	-0.09(-0.55%)
Nov 18, 2013	16.85	17.07	16.71	16.76	894,784	-0.07(-0.44%)
Nov 15, 2013	16.77	16.91	16.73	16.83	456,971	+0.15(+0.88%)
Nov 14, 2013	16.77	16.90	16.65	16.68	830,605	+0.14(+0.84%)
Nov 12, 2013	16.50	16.60	16.39	16.54	774,178	+0.01(+0.06%)
Nov 11, 2013	16.46	16.65	16.38	16.53	2,056,938	+0.13(+0.79%)
Nov 08, 2013	16.82	16.97	16.39	16.41	1,045,627	-0.40(-2.36%)
Nov 07, 2013	16.59	17.31	16.14	16.80	3,052,625	-1.64(-8.90%)
Nov 06, 2013	18.37	18.71	18.30	18.44	1,074,295	+0.08(+0.45%)
Nov 05, 2013	18.39	18.49	18.29	18.36	602,877	-0.06(-0.30%)
Nov 04, 2013	18.42	18.57	18.32	18.42	505,364	+0.10(+0.55%)
Nov 01, 2013	18.28	18.51	18.24	18.31	491,000	+0.04(+0.20%)
Oct 31, 2013	18.68	18.68	18.26	18.28	503,699	-0.39(-2.07%)
Oct 30, 2013	18.55	18.71	18.49	18.66	778,914	+0.11(+0.60%)
Oct 29, 2013	18.65	18.77	18.52	18.55	432,425	-0.05(-0.25%)
Oct 28, 2013	18.48	18.66	18.39	18.60	750,393	+0.11(+0.60%)
Oct 25, 2013	18.58	18.61	18.43	18.49	321,789	-0.04(-0.20%)
Oct 24, 2013	18.41	18.58	18.35	18.53	263,210	+0.10(+0.55%)
Oct 23, 2013	18.41	18.53	18.25	18.42	286,987	-0.04(-0.20%)
Oct 22, 2013	18.38	18.51	18.30	18.46	298,824	+0.13(+0.70%)
Oct 21, 2013	18.21	18.42	18.18	18.33	393,240	+0.08(+0.45%)
Oct 18, 2013	18.35	18.35	18.18	18.25	322,683	+0.05(+0.25%)
Oct 17, 2013	17.95	18.21	17.85	18.20	267,063	+0.23(+1.28%)
Oct 16, 2013	17.83	18.06	17.80	17.97	779,957	+0.18(+1.04%)
Oct 15, 2013	17.87	17.95	17.77	17.79	476,016	-0.13(-0.72%)
Oct 14, 2013	17.85	18.04	17.76	17.92	336,378	-0.02(-0.10%)
Oct 11, 2013	17.79	17.97	17.75	17.94	237,912	+0.17(+0.93%)
Oct 10, 2013	17.61	17.82	17.61	17.77	403,415	+0.29(+1.69%)
Oct 09, 2013	17.57	17.65	17.44	17.48	612,855	-0.07(-0.42%)
Oct 08, 2013	17.60	17.67	17.50	17.55	899,698	-0.11(-0.63%)
Oct 07, 2013	17.59	17.78	17.48	17.66	1,222,652	+0.04(+0.21%)
Oct 04, 2013	17.51	17.67	17.51	17.62	595,758	+0.16(+0.90%)
Oct 03, 2013	17.63	17.67	17.37	17.47	550,787	-0.16(-0.89%)
Oct 02, 2013	17.54	17.64	17.36	17.62	428,797	-0.09(-0.52%)
Oct 01, 2013	17.39	17.71	17.39	17.71	567,415	+0.12(+0.68%)
Sep 27, 2013	17.59	17.71	17.57	17.59	427,234	-0.10(-0.57%)
Sep 26, 2013	17.70	17.78	17.62	17.70	450,870	+0.01(+0.05%)
Sep 25, 2013	17.60	17.73	17.58	17.69	768,980	+0.06(+0.37%)
Sep 24, 2013	17.75	17.78	17.58	17.62	755,444	-0.08(-0.47%)
Sep 23, 2013	17.67	17.78	17.62	17.71	1,212,725	+0.02(+0.10%)
Sep 20, 2013	18.17	18.22	17.66	17.69	1,903,377	-0.50(-2.74%)
Sep 19, 2013	18.20	18.25	18.12	18.18	446,217	+0.06(+0.31%)
Sep 18, 2013	18.26	18.31	18.01	18.13	451,817	-0.09(-0.51%)
Sep 17, 2013	18.00	18.22	17.93	18.22	363,666	+0.18(+1.02%)
Sep 16, 2013	17.97	18.12	17.96	18.04	602,400	+0.18(+1.03%)
Sep 13, 2013	18.08	18.15	17.82	17.85	457,207	-0.18(-0.97%)
Sep 12, 2013	18.06	18.28	18.01	18.03	695,475	-0.06(-0.36%)
Sep 11, 2013	17.89	18.10	17.86	18.09	774,070	+0.15(+0.82%)
Sep 10, 2013	18.02	18.18	17.82	17.95	1,435,515	-0.03(-0.15%)
Sep 09, 2013	17.83	18.11	17.71	17.97	787,036	-0.09(-0.51%)
Sep 06, 2013	18.06	18.15	17.86	18.06	369,781	+0.06(+0.36%)
Sep 05, 2013	18.04	18.18	17.95	18.00	543,761	-0.06(-0.31%)
Sep 04, 2013	18.06	18.13	17.92	18.06	624,023	-0.02(-0.10%)

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.