Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	16.74	16.77	16.17	16.32	0	-0.38(-2.26%)
Nov 27, 2013	16.23	16.73	16.23	16.70	0	+0.53(+3.30%)
Nov 26, 2013	15.33	16.29	15.02	16.17	0	+0.89(+5.84%)
Nov 25, 2013	15.93	16.12	15.17	15.27	0	-0.73(-4.54%)
Nov 22, 2013	15.98	16.29	15.73	16.00	0	+0.06(+0.40%)
Nov 21, 2013	15.49	16.16	15.37	15.94	59,284	+0.55(+3.59%)
Nov 20, 2013	15.40	15.59	15.26	15.38	0	+0.09(+0.60%)
Nov 19, 2013	15.92	16.13	15.18	15.29	57,038	-0.67(-4.20%)
Nov 18, 2013	16.06	16.28	15.63	15.96	0	-0.05(-0.29%)
Nov 15, 2013	16.20	16.21	15.88	16.01	0	-0.23(-1.42%)
Nov 14, 2013	16.75	16.75	16.20	16.24	0	-0.48(-2.86%)
Nov 13, 2013	16.40	16.74	16.20	16.72	30,652	+0.25(+1.51%)
Nov 12, 2013	16.73	16.78	16.36	16.47	0	-0.27(-1.59%)
Nov 11, 2013	16.39	16.97	16.18	16.74	0	+0.24(+1.45%)
Nov 08, 2013	16.17	17.05	16.17	16.50	0	+0.34(+2.11%)
Nov 07, 2013	17.33	17.35	16.13	16.16	110,715	-1.07(-6.19%)
Nov 06, 2013	17.09	17.49	16.83	17.22	66,615	+0.21(+1.24%)
Nov 05, 2013	16.65	17.13	16.64	17.01	0	+0.19(+1.15%)
Nov 04, 2013	16.31	17.30	16.23	16.82	167,244	+0.52(+3.22%)
Nov 01, 2013	15.54	16.43	15.42	16.29	0	+0.74(+4.79%)
Oct 31, 2013	16.14	16.25	15.50	15.55	0	-0.74(-4.52%)
Oct 30, 2013	17.47	17.54	16.07	16.29	381,135	-1.22(-6.99%)
Oct 29, 2013	17.66	17.66	17.38	17.51	0	-0.05(-0.26%)
Oct 28, 2013	17.56	17.80	17.33	17.55	0	+0.12(+0.69%)
Oct 25, 2013	17.68	17.89	17.25	17.43	0	-0.17(-0.94%)
Oct 24, 2013	17.24	17.60	17.04	17.60	119,901	+0.40(+2.30%)
Oct 23, 2013	19.56	19.56	16.15	17.20	0	-2.99(-14.80%)
Oct 22, 2013	20.00	20.23	19.85	20.19	104,042	+0.23(+1.15%)
Oct 21, 2013	20.07	20.23	19.81	19.96	106,671	+0.06(+0.28%)
Oct 18, 2013	19.31	20.34	18.65	19.91	218,325	+0.68(+3.54%)
Oct 17, 2013	19.01	19.31	18.83	19.23	70,276	+0.23(+1.21%)
Oct 16, 2013	18.70	19.31	18.34	19.00	75,500	+0.38(+2.02%)
Oct 15, 2013	18.48	18.80	18.31	18.62	47,620	+0.16(+0.85%)
Oct 14, 2013	18.21	18.57	18.02	18.46	41,283	+0.06(+0.35%)
Oct 11, 2013	17.95	18.83	17.95	18.40	0	+0.45(+2.51%)
Oct 10, 2013	17.84	18.34	17.84	17.95	46,893	+0.29(+1.61%)
Oct 09, 2013	17.58	17.76	17.52	17.66	22,058	+0.07(+0.42%)
Oct 08, 2013	17.72	17.83	17.44	17.59	72,262	-0.22(-1.24%)
Oct 07, 2013	18.06	18.11	17.57	17.81	0	-0.39(-2.12%)
Oct 04, 2013	18.08	18.36	18.06	18.20	0	+0.16(+0.87%)
Oct 03, 2013	17.87	18.18	17.57	18.04	0	+0.14(+0.77%)
Oct 02, 2013	17.94	18.16	17.60	17.90	51,265	-0.12(-0.66%)
Oct 01, 2013	17.50	18.02	17.49	18.02	57,352	+0.57(+3.27%)
Sep 30, 2013	17.48	17.68	17.38	17.45	0	-0.16(-0.89%)
Sep 27, 2013	17.80	17.96	17.47	17.61	0	-0.36(-2.00%)
Sep 26, 2013	17.93	18.07	17.72	17.97	56,904	+0.10(+0.57%)
Sep 25, 2013	17.50	17.93	17.50	17.87	53,456	+0.43(+2.48%)
Sep 24, 2013	17.48	17.78	17.26	17.43	59,673	-0.06(-0.32%)
Sep 23, 2013	17.62	17.67	17.24	17.49	49,975	-0.19(-1.09%)
Sep 20, 2013	17.43	17.77	17.19	17.68	0	+0.31(+1.80%)
Sep 19, 2013	17.79	17.79	16.84	17.37	0	-0.34(-1.92%)
Sep 18, 2013	17.73	17.93	17.60	17.71	0	+0.03(+0.16%)
Sep 17, 2013	17.53	17.83	17.50	17.68	0	+0.21(+1.21%)
Sep 16, 2013	17.66	17.72	17.43	17.47	0	-0.15(-0.83%)
Sep 13, 2013	17.53	17.64	17.33	17.62	0	+0.19(+1.11%)
Sep 12, 2013	17.21	17.73	17.07	17.43	0	+0.10(+0.58%)
Sep 11, 2013	17.54	17.65	16.76	17.32	0	-0.34(-1.93%)
Sep 10, 2013	18.11	18.11	17.56	17.66	72,718	-0.36(-1.99%)
Sep 09, 2013	17.59	18.11	17.59	18.02	0	+0.46(+2.62%)
Sep 06, 2013	17.61	17.73	17.39	17.56	0	+0.01(+0.05%)
Sep 05, 2013	17.79	17.79	17.43	17.55	0	-0.24(-1.34%)
Sep 04, 2013	17.45	17.86	17.38	17.79	0	+0.44(+2.54%)

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.