Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	18.03	18.14	17.76	17.79	0	-0.13(-0.73%)
Nov 27, 2013	17.85	18.00	17.66	17.92	0	+0.09(+0.50%)
Nov 26, 2013	18.09	18.12	17.65	17.83	0	-0.21(-1.16%)
Nov 25, 2013	17.77	18.15	17.75	18.04	245,389	+0.26(+1.46%)
Nov 22, 2013	17.38	17.85	17.35	17.78	0	+0.46(+2.66%)
Nov 21, 2013	17.15	17.41	17.05	17.32	128,340	+0.25(+1.46%)
Nov 20, 2013	17.00	17.32	16.90	17.07	0	+0.10(+0.59%)
Nov 19, 2013	17.17	17.30	16.90	16.97	199,126	-0.24(-1.39%)
Nov 18, 2013	17.19	17.78	17.13	17.21	0	+0.10(+0.58%)
Nov 15, 2013	16.88	17.15	16.77	17.11	0	+0.19(+1.12%)
Nov 14, 2013	16.91	17.03	16.67	16.92	194,233	-0.14(-0.82%)
Nov 12, 2013	16.66	17.07	16.56	17.06	0	+0.35(+2.09%)
Nov 11, 2013	17.18	17.21	16.70	16.71	0	-0.44(-2.57%)
Nov 08, 2013	16.89	17.21	16.84	17.15	0	+0.27(+1.60%)
Nov 07, 2013	16.45	17.05	16.45	16.88	444,023	+0.51(+3.12%)
Nov 06, 2013	17.16	17.20	16.21	16.37	585,329	-0.43(-2.56%)
Nov 05, 2013	16.51	16.85	16.34	16.80	349,945	+0.24(+1.45%)
Nov 04, 2013	16.33	16.62	16.33	16.56	507,635	+0.26(+1.60%)
Nov 01, 2013	16.37	16.62	16.28	16.30	0	-0.09(-0.52%)
Oct 31, 2013	16.44	16.63	16.28	16.39	357,920	-0.00(-0.03%)
Oct 30, 2013	16.21	16.52	16.21	16.39	490,774	+0.23(+1.42%)
Oct 29, 2013	16.34	16.42	15.97	16.16	0	-0.16(-0.98%)
Oct 28, 2013	16.39	16.75	16.25	16.32	0	-0.11(-0.67%)
Oct 25, 2013	16.77	16.83	16.33	16.43	0	-0.26(-1.56%)
Oct 24, 2013	16.75	16.97	16.68	16.69	199,696	-0.03(-0.18%)
Oct 23, 2013	16.36	16.83	16.21	16.72	344,925	+0.29(+1.77%)
Oct 22, 2013	16.24	16.63	16.24	16.43	345,461	+0.22(+1.36%)
Oct 21, 2013	16.47	16.51	16.09	16.21	483,448	-0.21(-1.28%)
Oct 18, 2013	16.48	16.52	16.18	16.42	674,372	+0.09(+0.55%)
Oct 17, 2013	15.91	16.43	15.87	16.33	657,506	+0.30(+1.87%)
Oct 16, 2013	15.76	16.08	15.76	16.03	316,382	+0.34(+2.17%)
Oct 15, 2013	15.69	15.84	15.37	15.69	342,173	+0.00(+0.00%)
Oct 14, 2013	15.60	15.73	15.43	15.69	299,186	+0.01(+0.06%)
Oct 11, 2013	15.30	15.80	15.14	15.68	0	+0.20(+1.29%)
Oct 10, 2013	15.32	15.48	15.23	15.48	289,455	+0.42(+2.79%)
Oct 09, 2013	14.71	15.36	14.40	15.06	563,310	+0.37(+2.52%)
Oct 08, 2013	14.98	15.00	14.51	14.69	481,961	-0.31(-2.07%)
Oct 07, 2013	15.04	15.10	14.82	15.00	0	-0.15(-0.99%)
Oct 04, 2013	15.06	15.25	14.91	15.15	0	+0.06(+0.40%)
Oct 03, 2013	14.88	15.32	14.50	15.09	0	+0.14(+0.94%)
Oct 02, 2013	14.93	15.05	14.73	14.95	303,238	-0.06(-0.40%)
Oct 01, 2013	14.34	15.04	14.26	15.01	627,898	+0.65(+4.53%)
Sep 27, 2013	14.27	14.72	14.15	14.36	0	-0.01(-0.07%)
Sep 26, 2013	14.29	14.51	14.14	14.37	261,931	+0.09(+0.63%)
Sep 25, 2013	14.54	14.63	14.24	14.28	378,582	-0.26(-1.79%)
Sep 24, 2013	14.72	14.90	14.51	14.54	0	-0.18(-1.22%)
Sep 23, 2013	15.49	15.49	14.60	14.72	358,008	-0.79(-5.09%)
Sep 20, 2013	15.67	15.75	15.16	15.51	0	-0.16(-1.02%)
Sep 19, 2013	15.94	16.00	15.57	15.67	224,538	-0.28(-1.76%)
Sep 18, 2013	15.76	16.16	15.57	15.95	0	+0.20(+1.27%)
Sep 17, 2013	15.49	15.82	15.43	15.75	0	+0.25(+1.61%)
Sep 16, 2013	15.77	15.66	15.28	15.50	0	-0.05(-0.32%)
Sep 13, 2013	15.62	15.68	15.07	15.55	0	-0.01(-0.06%)
Sep 12, 2013	15.70	15.76	15.51	15.56	0	-0.14(-0.89%)
Sep 11, 2013	15.44	15.77	15.14	15.70	0	+0.27(+1.75%)
Sep 10, 2013	15.44	15.56	15.27	15.43	233,860	+0.03(+0.19%)
Sep 09, 2013	15.15	15.47	15.08	15.40	0	+0.26(+1.72%)
Sep 06, 2013	15.17	15.40	14.76	15.14	0	+0.02(+0.13%)
Sep 05, 2013	15.15	15.27	14.67	15.12	257,450	+0.01(+0.07%)
Sep 04, 2013	14.61	15.11	14.53	15.11	0	+0.48(+3.28%)

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.