Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	21.46	21.74	21.25	21.27	313,702	-0.20(-0.93%)
Nov 27, 2013	20.92	21.49	20.65	21.47	1,541,245	+0.67(+3.23%)
Nov 26, 2013	20.72	20.93	20.62	20.80	606,957	+0.12(+0.57%)
Nov 25, 2013	20.35	20.72	20.21	20.68	819,854	+0.25(+1.23%)
Nov 22, 2013	20.02	20.51	19.83	20.43	747,471	+0.52(+2.59%)
Nov 21, 2013	19.50	20.09	19.49	19.92	897,255	+0.47(+2.43%)
Nov 20, 2013	20.41	20.58	19.40	19.44	1,288,451	-0.77(-3.83%)
Nov 19, 2013	20.99	20.99	20.16	20.22	644,113	-0.63(-3.01%)
Nov 18, 2013	21.21	21.26	20.71	20.84	886,968	-0.13(-0.63%)
Nov 15, 2013	20.98	21.38	20.44	20.98	1,411,094	+0.13(+0.64%)
Nov 14, 2013	20.65	21.17	20.31	20.84	1,436,861	+0.53(+2.61%)
Nov 12, 2013	20.32	20.50	20.04	20.31	1,438,348	+0.00(+0.00%)
Nov 11, 2013	19.99	20.44	19.97	20.31	1,406,429	+0.30(+1.49%)
Nov 08, 2013	19.56	20.06	19.47	20.01	766,908	+0.42(+2.12%)
Nov 07, 2013	19.83	19.90	19.33	19.60	930,744	-0.30(-1.50%)
Nov 06, 2013	20.24	20.39	19.73	19.90	1,165,874	-0.25(-1.23%)
Nov 05, 2013	20.20	20.27	19.80	20.15	1,441,056	-0.20(-1.00%)
Nov 04, 2013	19.82	20.38	19.65	20.35	973,249	+0.53(+2.65%)
Nov 01, 2013	19.21	19.93	18.83	19.82	1,723,577	+0.62(+3.23%)
Oct 31, 2013	19.11	19.52	18.77	19.20	1,839,096	-0.02(-0.11%)
Oct 30, 2013	19.10	19.31	18.45	19.23	1,363,364	+0.20(+1.07%)
Oct 29, 2013	19.06	19.32	18.47	19.02	766,674	+0.06(+0.31%)
Oct 28, 2013	18.91	19.86	18.87	18.96	1,091,494	+0.24(+1.29%)
Oct 25, 2013	19.11	19.40	18.64	18.72	622,484	-0.50(-2.58%)
Oct 24, 2013	18.94	19.24	18.58	19.22	891,055	+0.32(+1.70%)
Oct 23, 2013	19.23	19.53	18.83	18.90	1,270,570	-0.25(-1.30%)
Oct 22, 2013	18.75	19.43	18.57	19.15	1,548,935	+0.54(+2.90%)
Oct 21, 2013	18.78	18.88	18.42	18.61	1,487,049	-0.18(-0.93%)
Oct 18, 2013	18.77	18.86	18.48	18.78	1,831,797	+0.18(+0.98%)
Oct 17, 2013	18.24	19.04	18.21	18.60	1,607,935	+0.41(+2.25%)
Oct 16, 2013	18.28	18.32	17.76	18.19	1,194,994	+0.03(+0.16%)
Oct 15, 2013	18.17	18.37	17.99	18.16	1,051,426	+0.04(+0.20%)
Oct 14, 2013	17.58	18.19	17.53	18.13	1,627,297	+0.48(+2.73%)
Oct 11, 2013	17.45	18.18	17.27	17.64	2,032,272	+0.20(+1.17%)
Oct 10, 2013	15.88	18.07	15.88	17.44	3,824,613	+1.80(+11.52%)
Oct 09, 2013	15.81	15.99	15.46	15.64	1,286,604	-0.26(-1.61%)
Oct 08, 2013	16.18	16.31	15.72	15.89	1,374,702	-0.29(-1.80%)
Oct 07, 2013	16.38	16.58	16.03	16.19	996,853	-0.36(-2.20%)
Oct 04, 2013	16.46	16.75	16.15	16.55	964,550	+0.10(+0.62%)
Oct 03, 2013	16.13	16.57	15.87	16.45	1,099,003	+0.29(+1.81%)
Oct 02, 2013	16.12	16.51	16.05	16.16	759,538	-0.04(-0.23%)
Oct 01, 2013	16.30	16.58	16.12	16.19	886,806	-0.29(-1.77%)
Sep 27, 2013	16.60	16.63	16.41	16.48	821,364	-0.07(-0.44%)
Sep 26, 2013	16.59	16.65	16.41	16.56	765,012	-0.01(-0.09%)
Sep 25, 2013	16.44	16.75	16.43	16.57	574,720	+0.14(+0.84%)
Sep 24, 2013	16.47	16.59	16.38	16.43	1,713,853	-0.04(-0.27%)
Sep 23, 2013	16.16	16.73	16.09	16.48	2,556,637	+0.25(+1.53%)
Sep 20, 2013	16.16	16.86	15.97	16.23	1,875,341	+0.01(+0.09%)
Sep 19, 2013	16.82	16.95	16.19	16.21	1,079,375	-0.63(-3.72%)
Sep 18, 2013	16.62	17.13	16.52	16.84	568,032	+0.12(+0.74%)
Sep 17, 2013	16.69	16.85	16.52	16.72	1,057,753	+0.04(+0.22%)
Sep 16, 2013	16.44	16.84	16.07	16.68	1,894,727	+0.36(+2.19%)
Sep 13, 2013	15.76	16.48	15.70	16.32	1,033,547	+0.61(+3.85%)
Sep 12, 2013	15.24	15.73	15.02	15.72	1,081,063	+0.42(+2.72%)
Sep 11, 2013	15.59	15.59	15.06	15.30	924,754	-0.32(-2.05%)
Sep 10, 2013	15.60	15.76	15.34	15.62	1,000,650	+0.01(+0.09%)
Sep 09, 2013	15.97	16.15	15.59	15.61	966,501	-0.30(-1.88%)
Sep 06, 2013	16.46	16.52	15.86	15.91	1,464,316	-0.42(-2.55%)
Sep 05, 2013	16.65	16.70	16.19	16.32	757,314	-0.37(-2.23%)
Sep 04, 2013	16.59	17.02	16.38	16.70	1,010,652	+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.