Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	16.45	16.51	16.17	16.31	3,449,338	-0.08(-0.48%)
Nov 27, 2013	16.50	16.74	16.35	16.39	5,338,597	-0.09(-0.53%)
Nov 26, 2013	15.84	16.60	15.84	16.48	12,354,462	+0.70(+4.41%)
Nov 25, 2013	15.96	15.97	15.48	15.78	5,958,467	-0.06(-0.38%)
Nov 22, 2013	16.03	16.08	15.75	15.84	6,315,109	-0.14(-0.87%)
Nov 21, 2013	15.78	16.08	15.57	15.98	8,116,172	+0.23(+1.43%)
Nov 20, 2013	15.97	16.17	15.57	15.76	10,685,291	-0.08(-0.49%)
Nov 19, 2013	15.85	16.04	15.71	15.84	7,772,421	-0.06(-0.38%)
Nov 18, 2013	15.73	16.20	15.71	15.90	11,976,254	+0.16(+0.99%)
Nov 15, 2013	15.63	15.82	15.61	15.74	13,769,686	+0.21(+1.34%)
Nov 14, 2013	14.87	15.65	14.83	15.53	13,626,326	+0.72(+4.87%)
Nov 13, 2013	14.51	14.96	14.47	14.81	8,020,566	+0.23(+1.61%)
Nov 12, 2013	14.51	14.77	14.35	14.57	12,896,588	+0.04(+0.30%)
Nov 11, 2013	14.70	14.70	14.35	14.53	7,614,478	-0.12(-0.83%)
Nov 08, 2013	15.10	15.10	14.33	14.65	21,036,924	-0.57(-3.77%)
Nov 07, 2013	15.62	15.93	15.19	15.23	8,905,161	-0.23(-1.46%)
Nov 06, 2013	15.32	15.59	15.13	15.45	13,403,373	+0.21(+1.37%)
Nov 05, 2013	15.42	15.57	14.90	15.24	14,071,721	-0.26(-1.68%)
Nov 04, 2013	15.35	15.77	15.33	15.50	10,610,426	+0.24(+1.60%)
Nov 01, 2013	15.36	15.50	15.01	15.26	12,768,872	-0.09(-0.57%)
Oct 31, 2013	15.60	15.61	15.30	15.35	12,374,011	-0.30(-1.94%)
Oct 30, 2013	15.86	15.86	15.47	15.65	10,114,825	-0.18(-1.15%)
Oct 29, 2013	15.71	15.84	15.55	15.84	9,570,481	+0.17(+1.05%)
Oct 28, 2013	15.70	15.87	15.49	15.67	10,269,640	-0.02(-0.11%)
Oct 25, 2013	15.57	15.71	15.38	15.69	14,502,394	+0.17(+1.06%)
Oct 24, 2013	15.01	15.70	14.98	15.52	25,336,000	+1.02(+7.01%)
Oct 23, 2013	14.24	14.90	14.24	14.50	12,770,694	+0.13(+0.91%)
Oct 22, 2013	14.32	14.70	14.29	14.37	12,327,455	+0.13(+0.92%)
Oct 21, 2013	14.50	14.69	13.94	14.24	8,058,841	-0.17(-1.21%)
Oct 18, 2013	14.61	14.74	14.30	14.42	7,118,435	-0.07(-0.48%)
Oct 17, 2013	13.85	14.54	13.80	14.49	13,434,603	+0.56(+4.00%)
Oct 16, 2013	13.69	14.04	13.49	13.93	11,130,889	+0.42(+3.09%)
Oct 15, 2013	13.84	13.90	13.47	13.51	9,091,461	-0.39(-2.81%)
Oct 14, 2013	13.90	13.94	13.55	13.90	7,068,202	-0.10(-0.74%)
Oct 11, 2013	14.03	14.13	13.83	14.01	7,016,652	+0.22(+1.58%)
Oct 10, 2013	13.80	13.99	13.67	13.79	8,850,791	+0.24(+1.80%)
Oct 09, 2013	13.59	13.73	13.29	13.55	12,339,024	-0.01(-0.06%)
Oct 08, 2013	13.91	14.10	13.46	13.56	9,442,094	-0.37(-2.68%)
Oct 07, 2013	13.93	14.21	13.87	13.93	5,568,378	-0.16(-1.11%)
Oct 04, 2013	14.31	14.37	13.90	14.09	8,976,729	-0.26(-1.82%)
Oct 03, 2013	14.84	14.86	14.26	14.35	8,043,558	-0.36(-2.43%)
Oct 02, 2013	14.40	14.82	14.30	14.70	7,869,661	+0.21(+1.44%)
Oct 01, 2013	14.40	14.54	14.31	14.50	8,522,180	+0.15(+1.03%)
Sep 30, 2013	14.12	14.53	14.03	14.35	8,609,406	-0.06(-0.42%)
Sep 27, 2013	14.65	14.72	14.30	14.41	11,401,615	-0.36(-2.41%)
Sep 26, 2013	14.97	15.00	14.67	14.77	7,301,363	-0.17(-1.16%)
Sep 25, 2013	15.04	15.22	14.68	14.94	8,617,374	+0.07(+0.47%)
Sep 24, 2013	14.62	15.17	14.48	14.87	13,517,666	+0.30(+2.09%)
Sep 23, 2013	14.89	14.90	14.38	14.57	10,558,159	-0.32(-2.16%)
Sep 20, 2013	15.30	15.32	14.76	14.89	14,505,525	-0.39(-2.56%)
Sep 19, 2013	15.64	15.93	15.21	15.28	13,364,163	-0.27(-1.73%)
Sep 18, 2013	14.74	15.69	14.44	15.55	17,632,906	+0.81(+5.47%)
Sep 17, 2013	14.85	15.04	14.65	14.74	6,968,436	-0.12(-0.82%)
Sep 16, 2013	14.83	15.04	14.32	14.86	19,479,886	+0.54(+3.75%)
Sep 13, 2013	14.33	14.46	14.12	14.32	5,440,469	-0.01(-0.06%)
Sep 12, 2013	14.34	14.95	14.29	14.33	10,735,379	-0.05(-0.36%)
Sep 11, 2013	14.11	14.52	14.10	14.39	8,659,463	+0.26(+1.84%)
Sep 10, 2013	14.50	14.50	14.13	14.13	11,571,555	-0.29(-2.04%)
Sep 09, 2013	13.45	14.52	13.45	14.42	18,461,524	+1.01(+7.50%)
Sep 06, 2013	13.53	13.73	13.31	13.41	10,538,104	+0.19(+1.44%)
Sep 05, 2013	13.34	13.41	13.13	13.22	8,709,866	-0.06(-0.46%)
Sep 04, 2013	13.35	13.54	13.21	13.28	11,569,677	-0.06(-0.45%)

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.