Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	18.21	18.40	18.12	18.21	0	+0.13(+0.70%)
Nov 27, 2013	17.95	18.10	17.93	18.08	0	+0.16(+0.91%)
Nov 26, 2013	17.71	17.97	17.71	17.91	0	+0.21(+1.18%)
Nov 25, 2013	17.77	17.79	17.58	17.71	186,258	+0.00(+0.00%)
Nov 22, 2013	17.73	17.79	17.58	17.71	0	-0.01(-0.05%)
Nov 21, 2013	17.42	17.74	17.31	17.71	174,913	+0.38(+2.20%)
Nov 20, 2013	17.12	17.58	17.09	17.33	0	+0.26(+1.54%)
Nov 19, 2013	17.44	17.44	16.83	17.07	696,994	-0.34(-1.98%)
Nov 18, 2013	18.11	18.11	17.32	17.42	0	-0.65(-3.62%)
Nov 15, 2013	17.86	18.13	17.71	18.07	0	+0.14(+0.76%)
Nov 14, 2013	18.12	18.13	17.81	17.93	595,185	-0.28(-1.55%)
Nov 12, 2013	18.28	18.34	18.11	18.21	0	-0.15(-0.79%)
Nov 11, 2013	18.50	18.54	18.33	18.36	0	-0.15(-0.79%)
Nov 08, 2013	18.25	18.60	18.16	18.50	0	+0.28(+1.54%)
Nov 07, 2013	18.61	18.61	18.21	18.22	232,808	-0.30(-1.62%)
Nov 06, 2013	18.70	18.70	18.38	18.52	122,439	-0.07(-0.39%)
Nov 05, 2013	18.50	18.64	18.29	18.60	290,156	+0.00(+0.02%)
Nov 04, 2013	18.40	18.61	18.37	18.59	622,624	+0.24(+1.31%)
Nov 01, 2013	18.32	18.41	18.09	18.35	0	-0.01(-0.05%)
Oct 31, 2013	18.62	18.70	18.34	18.36	0	-0.20(-1.07%)
Oct 30, 2013	18.90	18.93	18.45	18.56	172,123	-0.34(-1.82%)
Oct 29, 2013	19.06	19.34	18.74	18.90	0	-0.14(-0.71%)
Oct 28, 2013	19.45	19.52	18.88	19.04	0	-0.41(-2.10%)
Oct 25, 2013	19.44	19.71	19.28	19.45	0	+0.11(+0.56%)
Oct 24, 2013	18.80	19.44	17.92	19.34	606,898	+0.62(+3.29%)
Oct 23, 2013	18.75	18.90	18.60	18.72	279,216	-0.13(-0.67%)
Oct 22, 2013	18.94	19.36	18.72	18.85	301,749	+0.08(+0.43%)
Oct 21, 2013	19.31	19.31	18.74	18.77	432,458	-0.51(-2.66%)
Oct 18, 2013	19.07	19.30	18.83	19.28	411,945	+0.29(+1.55%)
Oct 17, 2013	18.51	19.02	18.51	18.99	285,276	+0.35(+1.90%)
Oct 16, 2013	18.59	18.67	18.26	18.63	231,383	+0.28(+1.53%)
Oct 15, 2013	18.60	18.61	18.03	18.35	360,649	-0.24(-1.32%)
Oct 14, 2013	17.80	18.62	17.67	18.60	1,095,925	+0.71(+3.95%)
Oct 11, 2013	17.50	17.91	17.33	17.89	0	+0.39(+2.23%)
Oct 10, 2013	17.29	17.62	17.10	17.50	152,665	+0.49(+2.88%)
Oct 09, 2013	17.12	17.32	16.95	17.01	239,725	-0.05(-0.32%)
Oct 08, 2013	17.40	17.44	17.02	17.06	180,190	-0.39(-2.23%)
Oct 07, 2013	17.52	17.66	17.33	17.45	0	-0.26(-1.48%)
Oct 04, 2013	17.79	18.09	17.69	17.72	0	-0.06(-0.36%)
Oct 03, 2013	18.18	18.24	17.67	17.78	0	-0.46(-2.53%)
Oct 02, 2013	17.99	18.36	17.91	18.24	189,686	+0.04(+0.20%)
Oct 01, 2013	17.93	18.25	17.77	18.21	243,052	+0.35(+1.98%)
Sep 27, 2013	17.65	17.93	17.65	17.85	0	+0.04(+0.20%)
Sep 26, 2013	17.67	17.82	17.43	17.82	275,410	+0.32(+1.81%)
Sep 25, 2013	17.39	17.81	17.05	17.50	353,282	+0.17(+0.99%)
Sep 24, 2013	17.14	17.54	16.92	17.33	214,916	+0.22(+1.27%)
Sep 23, 2013	17.64	17.64	16.87	17.11	328,282	-0.39(-2.23%)
Sep 20, 2013	17.61	17.68	17.37	17.50	0	+0.04(+0.21%)
Sep 19, 2013	17.50	17.72	17.38	17.46	221,017	-0.04(-0.21%)
Sep 18, 2013	17.14	17.66	16.95	17.50	0	+0.15(+0.89%)
Sep 17, 2013	17.06	17.39	16.95	17.34	0	+0.35(+2.08%)
Sep 16, 2013	17.31	17.26	16.97	16.99	0	-0.04(-0.21%)
Sep 13, 2013	17.00	17.13	16.65	17.03	0	+0.15(+0.86%)
Sep 12, 2013	17.07	17.39	16.88	16.88	0	-0.20(-1.17%)
Sep 11, 2013	17.15	17.31	17.02	17.08	0	-0.14(-0.79%)
Sep 10, 2013	16.81	17.24	16.28	17.22	208,339	+0.60(+3.60%)
Sep 09, 2013	16.37	16.65	16.18	16.62	0	+0.38(+2.35%)
Sep 06, 2013	16.46	16.56	15.87	16.24	0	-0.08(-0.50%)
Sep 05, 2013	16.34	16.73	16.24	16.32	86,404	-0.05(-0.28%)
Sep 04, 2013	16.37	16.50	16.17	16.37	0	+0.06(+0.39%)

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.