Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	18.61	18.66	18.54	18.55	61,477	-0.03(-0.16%)
Nov 27, 2013	18.67	18.67	18.52	18.58	1,116,637	+0.06(+0.32%)
Nov 26, 2013	18.42	18.57	18.42	18.52	8,496	+0.12(+0.65%)
Nov 25, 2013	18.60	18.60	18.40	18.40	100,514	-0.64(-3.36%)
Nov 22, 2013	18.78	19.07	18.78	19.04	28,222	+0.48(+2.59%)
Nov 21, 2013	18.39	18.56	18.32	18.56	10,056	+0.17(+0.92%)
Nov 20, 2013	18.43	18.52	18.30	18.39	10,760	+0.26(+1.43%)
Nov 19, 2013	18.06	18.20	18.06	18.13	26,306	+0.01(+0.06%)
Nov 18, 2013	18.15	18.27	18.12	18.12	35,396	+1.25(+7.41%)
Nov 15, 2013	16.47	16.87	16.46	16.87	178,355	+0.97(+6.10%)
Nov 14, 2013	15.75	15.90	15.75	15.90	48,395	-0.08(-0.50%)
Nov 12, 2013	16.04	16.05	15.90	15.98	56,960	-0.08(-0.50%)
Nov 11, 2013	16.00	16.11	16.00	16.06	21,557	+0.31(+1.97%)
Nov 08, 2013	15.74	15.76	15.65	15.75	14,224	+0.28(+1.81%)
Nov 07, 2013	15.53	15.61	15.47	15.47	13,463	-0.33(-2.09%)
Nov 06, 2013	15.74	15.82	15.74	15.80	28,950	+0.04(+0.25%)
Nov 05, 2013	15.76	15.77	15.66	15.76	8,058	-0.17(-1.07%)
Nov 04, 2013	15.93	15.93	15.85	15.93	5,178	-0.02(-0.13%)
Nov 01, 2013	15.85	15.95	15.82	15.95	11,536	+0.28(+1.79%)
Oct 31, 2013	15.72	15.84	15.67	15.67	25,118	+0.11(+0.71%)
Oct 30, 2013	15.64	15.64	15.45	15.56	23,694	+0.37(+2.44%)
Oct 29, 2013	15.05	15.19	15.05	15.19	6,138	+0.32(+2.15%)
Oct 28, 2013	15.00	15.00	14.86	14.87	21,422	-0.01(-0.07%)
Oct 25, 2013	14.70	14.94	14.70	14.88	29,615	+0.15(+1.05%)
Oct 24, 2013	14.82	14.82	14.71	14.73	17,072	-0.11(-0.77%)
Oct 23, 2013	14.91	14.91	14.83	14.84	165,745	-0.20(-1.35%)
Oct 22, 2013	15.12	15.19	15.04	15.04	24,318	-0.12(-0.77%)
Oct 21, 2013	15.20	15.20	15.12	15.16	20,081	+0.04(+0.26%)
Oct 18, 2013	15.14	15.18	15.08	15.12	3,064	+0.07(+0.47%)
Oct 17, 2013	15.05	15.11	15.03	15.05	8,289	-0.22(-1.41%)
Oct 16, 2013	15.23	15.31	15.16	15.27	9,078	+0.11(+0.70%)
Oct 15, 2013	15.28	15.32	15.09	15.16	10,313	+0.00(+0.00%)
Oct 14, 2013	15.17	15.25	15.16	15.16	12,167	+0.01(+0.07%)
Oct 11, 2013	15.06	15.21	15.06	15.15	4,249	+0.16(+1.07%)
Oct 10, 2013	14.85	15.03	14.85	14.99	14,122	+0.06(+0.40%)
Oct 09, 2013	14.89	14.97	14.84	14.93	41,642	-0.13(-0.86%)
Oct 08, 2013	15.12	15.14	15.00	15.06	9,693	-0.05(-0.33%)
Oct 07, 2013	15.11	15.14	15.09	15.11	110,505	-0.38(-2.45%)
Oct 04, 2013	15.34	15.50	15.29	15.49	241,794	+0.31(+2.04%)
Oct 03, 2013	15.11	15.20	15.08	15.18	621,773	+0.13(+0.86%)
Oct 02, 2013	14.92	15.09	14.90	15.05	566,280	+0.06(+0.40%)
Oct 01, 2013	14.81	15.06	14.81	14.99	24,243	-0.06(-0.40%)
Sep 27, 2013	15.05	15.12	15.03	15.05	30,458	+0.00(+0.01%)
Sep 26, 2013	15.01	15.19	14.96	15.05	13,347	+0.04(+0.25%)
Sep 25, 2013	15.08	15.10	14.92	15.01	61,479	-0.39(-2.53%)
Sep 24, 2013	15.27	15.45	15.27	15.40	5,001	-0.12(-0.77%)
Sep 23, 2013	15.45	15.63	15.45	15.52	28,054	-0.04(-0.26%)
Sep 20, 2013	15.77	15.77	15.56	15.56	8,162	-0.26(-1.64%)
Sep 19, 2013	15.74	15.82	15.73	15.82	17,815	-0.06(-0.38%)
Sep 18, 2013	15.28	15.88	15.28	15.88	19,165	+0.41(+2.65%)
Sep 17, 2013	15.43	15.55	15.43	15.47	10,107	-0.06(-0.39%)
Sep 16, 2013	15.30	15.65	15.30	15.53	3,676	+0.23(+1.50%)
Sep 13, 2013	15.52	15.52	15.19	15.30	4,306	+0.01(+0.07%)
Sep 12, 2013	15.35	15.38	15.27	15.29	16,915	-0.15(-0.97%)
Sep 11, 2013	15.00	15.53	15.00	15.44	12,035	-0.12(-0.77%)
Sep 10, 2013	15.55	15.64	15.53	15.56	8,604	+0.11(+0.71%)
Sep 09, 2013	15.15	15.45	15.15	15.45	15,783	+0.50(+3.34%)
Sep 06, 2013	14.99	15.01	14.90	14.95	20,654	+0.00(+0.00%)
Sep 05, 2013	14.70	14.95	14.70	14.95	8,843	+0.09(+0.61%)
Sep 04, 2013	14.72	14.87	14.72	14.86	10,587	+0.32(+2.20%)

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.