Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	21.40	21.67	21.18	21.20	314,706	-0.20(-0.93%)
Nov 27, 2013	20.85	21.42	20.58	21.40	1,546,181	+0.67(+3.23%)
Nov 26, 2013	20.65	20.86	20.56	20.73	608,901	+0.12(+0.57%)
Nov 25, 2013	20.29	20.65	20.15	20.62	822,480	+0.25(+1.23%)
Nov 22, 2013	19.95	20.44	19.77	20.37	749,865	+0.51(+2.59%)
Nov 21, 2013	19.43	20.02	19.43	19.85	900,129	+0.47(+2.43%)
Nov 20, 2013	20.34	20.51	19.34	19.38	1,292,577	-0.77(-3.83%)
Nov 19, 2013	20.93	20.93	20.09	20.15	646,175	-0.62(-3.01%)
Nov 18, 2013	21.15	21.20	20.65	20.78	889,809	-0.13(-0.63%)
Nov 15, 2013	20.91	21.31	20.37	20.91	1,415,614	+0.13(+0.64%)
Nov 14, 2013	20.58	21.10	20.24	20.78	1,441,463	+0.53(+2.61%)
Nov 12, 2013	20.26	20.44	19.98	20.25	1,442,955	+0.00(+0.00%)
Nov 11, 2013	19.93	20.37	19.91	20.25	1,410,933	+0.30(+1.49%)
Nov 08, 2013	19.50	19.99	19.41	19.95	769,365	+0.41(+2.12%)
Nov 07, 2013	19.77	19.83	19.27	19.54	933,725	-0.30(-1.50%)
Nov 06, 2013	20.18	20.33	19.67	19.83	1,169,608	-0.25(-1.23%)
Nov 05, 2013	20.14	20.21	19.74	20.08	1,445,671	-0.20(-1.00%)
Nov 04, 2013	19.75	20.31	19.59	20.29	976,366	+0.52(+2.65%)
Nov 01, 2013	19.15	19.86	18.77	19.76	1,729,097	+0.62(+3.23%)
Oct 31, 2013	19.05	19.46	18.71	19.14	1,844,986	-0.02(-0.11%)
Oct 30, 2013	19.03	19.25	18.39	19.17	1,367,731	+0.20(+1.07%)
Oct 29, 2013	19.00	19.26	18.41	18.96	769,129	+0.06(+0.31%)
Oct 28, 2013	18.85	19.80	18.81	18.90	1,094,990	+0.24(+1.29%)
Oct 25, 2013	19.05	19.34	18.58	18.66	624,477	-0.49(-2.58%)
Oct 24, 2013	18.88	19.18	18.52	19.16	893,909	+0.32(+1.70%)
Oct 23, 2013	19.17	19.46	18.77	18.84	1,274,639	-0.25(-1.30%)
Oct 22, 2013	18.69	19.37	18.51	19.09	1,553,896	+0.54(+2.90%)
Oct 21, 2013	18.72	18.82	18.36	18.55	1,491,811	-0.17(-0.93%)
Oct 18, 2013	18.71	18.80	18.42	18.72	1,837,663	+0.18(+0.98%)
Oct 17, 2013	18.18	18.98	18.15	18.54	1,613,085	+0.41(+2.25%)
Oct 16, 2013	18.22	18.26	17.70	18.13	1,198,821	+0.03(+0.16%)
Oct 15, 2013	18.11	18.31	17.93	18.10	1,054,793	+0.04(+0.20%)
Oct 14, 2013	17.52	18.13	17.47	18.07	1,632,509	+0.48(+2.73%)
Oct 11, 2013	17.39	18.12	17.22	17.59	2,038,780	+0.20(+1.17%)
Oct 10, 2013	15.83	18.02	15.83	17.38	3,836,862	+1.80(+11.52%)
Oct 09, 2013	15.76	15.94	15.41	15.59	1,290,724	-0.25(-1.61%)
Oct 08, 2013	16.13	16.26	15.67	15.84	1,379,105	-0.29(-1.80%)
Oct 07, 2013	16.32	16.53	15.98	16.13	1,000,046	-0.36(-2.20%)
Oct 04, 2013	16.41	16.70	16.10	16.50	967,639	+0.10(+0.62%)
Oct 03, 2013	16.08	16.52	15.82	16.40	1,102,523	+0.29(+1.81%)
Oct 02, 2013	16.07	16.45	16.00	16.10	761,971	-0.04(-0.22%)
Oct 01, 2013	16.25	16.53	16.07	16.14	889,646	-0.29(-1.77%)
Sep 27, 2013	16.55	16.58	16.36	16.43	823,995	-0.07(-0.44%)
Sep 26, 2013	16.54	16.60	16.36	16.50	767,463	-0.01(-0.09%)
Sep 25, 2013	16.39	16.70	16.38	16.52	576,560	+0.14(+0.84%)
Sep 24, 2013	16.42	16.53	16.32	16.38	1,719,341	-0.04(-0.27%)
Sep 23, 2013	16.11	16.68	16.04	16.42	2,564,825	+0.25(+1.53%)
Sep 20, 2013	16.10	16.81	15.92	16.18	1,881,347	+0.01(+0.09%)
Sep 19, 2013	16.77	16.90	16.14	16.16	1,082,832	-0.63(-3.72%)
Sep 18, 2013	16.56	17.08	16.47	16.79	569,851	+0.12(+0.74%)
Sep 17, 2013	16.64	16.80	16.47	16.66	1,061,141	+0.04(+0.22%)
Sep 16, 2013	16.38	16.79	16.02	16.63	1,900,795	+0.36(+2.19%)
Sep 13, 2013	15.71	16.42	15.65	16.27	1,036,857	+0.60(+3.85%)
Sep 12, 2013	15.20	15.68	14.97	15.67	1,084,525	+0.41(+2.72%)
Sep 11, 2013	15.54	15.54	15.01	15.25	927,716	-0.32(-2.05%)
Sep 10, 2013	15.55	15.70	15.29	15.57	1,003,854	+0.01(+0.09%)
Sep 09, 2013	15.92	16.10	15.54	15.56	969,596	-0.30(-1.88%)
Sep 06, 2013	16.41	16.47	15.81	15.86	1,469,006	-0.41(-2.55%)
Sep 05, 2013	16.60	16.64	16.13	16.27	759,740	-0.37(-2.23%)
Sep 04, 2013	16.53	16.96	16.32	16.64	1,013,889	+0.04(+0.26%)

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.