Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	14.10	14.26	14.02	14.10	0	+0.08(+0.55%)
Nov 27, 2013	13.99	14.03	13.85	14.02	0	+0.05(+0.37%)
Nov 26, 2013	13.91	14.10	13.91	13.97	0	+0.03(+0.25%)
Nov 25, 2013	13.95	14.04	13.72	13.93	364,574	-0.02(-0.12%)
Nov 22, 2013	13.94	13.99	13.71	13.95	0	+0.03(+0.25%)
Nov 21, 2013	13.60	13.98	13.55	13.91	497,461	+0.35(+2.61%)
Nov 20, 2013	13.67	13.68	13.52	13.56	0	-0.05(-0.38%)
Nov 19, 2013	13.78	13.86	13.41	13.61	1,205,937	-0.20(-1.44%)
Nov 18, 2013	13.60	14.22	13.60	13.81	0	+0.22(+1.59%)
Nov 15, 2013	13.22	13.77	13.13	13.60	0	+0.37(+2.77%)
Nov 14, 2013	13.10	13.32	13.04	13.23	393,469	+0.08(+0.62%)
Nov 13, 2013	13.19	13.25	13.09	13.15	0	-0.09(-0.65%)
Nov 12, 2013	13.25	13.31	13.17	13.23	0	-0.03(-0.26%)
Nov 11, 2013	13.28	13.32	13.15	13.27	0	+0.00(+0.00%)
Nov 08, 2013	13.30	13.42	13.22	13.27	0	-0.04(-0.32%)
Nov 07, 2013	13.67	13.77	13.28	13.31	778,230	-0.31(-2.28%)
Nov 06, 2013	14.21	14.22	13.60	13.62	969,733	-0.54(-3.83%)
Nov 05, 2013	14.24	14.31	14.03	14.16	391,577	-0.12(-0.84%)
Nov 04, 2013	14.03	14.33	14.02	14.28	501,049	+0.30(+2.16%)
Nov 01, 2013	14.66	14.73	13.96	13.98	0	-0.72(-4.92%)
Oct 31, 2013	14.51	14.82	14.51	14.71	0	+0.16(+1.13%)
Oct 30, 2013	15.73	15.73	14.54	14.54	614,539	-1.13(-7.21%)
Oct 29, 2013	16.47	16.51	15.54	15.67	0	-0.71(-4.32%)
Oct 28, 2013	16.20	16.38	16.00	16.38	0	+0.14(+0.85%)
Oct 25, 2013	16.35	16.35	16.05	16.24	0	-0.05(-0.32%)
Oct 24, 2013	16.34	16.38	16.18	16.29	164,027	-0.02(-0.11%)
Oct 23, 2013	16.21	16.38	16.07	16.31	166,647	+0.02(+0.11%)
Oct 22, 2013	16.35	16.41	16.22	16.29	147,452	-0.02(-0.11%)
Oct 21, 2013	16.30	16.51	16.10	16.31	346,428	-0.01(-0.05%)
Oct 18, 2013	16.43	16.46	16.19	16.32	404,289	+0.03(+0.16%)
Oct 17, 2013	15.90	16.29	15.71	16.29	369,930	+0.37(+2.33%)
Oct 16, 2013	16.15	16.26	15.85	15.92	230,053	-0.09(-0.54%)
Oct 15, 2013	16.12	16.20	15.89	16.01	363,969	-0.11(-0.69%)
Oct 14, 2013	15.85	16.22	15.81	16.12	355,348	+0.18(+1.14%)
Oct 11, 2013	15.78	16.03	15.62	15.94	0	+0.09(+0.60%)
Oct 10, 2013	15.72	15.95	15.64	15.85	184,088	+0.33(+2.11%)
Oct 09, 2013	15.29	15.64	15.21	15.52	377,529	+0.29(+1.93%)
Oct 08, 2013	15.69	15.74	15.18	15.22	361,073	-0.43(-2.75%)
Oct 07, 2013	15.83	15.94	15.65	15.66	0	-0.29(-1.84%)
Oct 04, 2013	15.79	16.03	15.77	15.95	0	+0.11(+0.71%)
Oct 03, 2013	16.29	16.35	15.79	15.84	0	-0.51(-3.11%)
Oct 02, 2013	16.40	16.54	16.27	16.35	236,269	-0.17(-1.04%)
Oct 01, 2013	16.24	16.54	16.21	16.52	220,053	+0.31(+1.92%)
Sep 30, 2013	15.80	16.22	15.75	16.21	303,815	+0.30(+1.90%)
Sep 27, 2013	16.01	16.11	15.91	15.91	0	-0.27(-1.65%)
Sep 26, 2013	16.25	16.36	16.10	16.17	149,487	-0.07(-0.42%)
Sep 25, 2013	16.02	16.36	16.02	16.24	211,257	+0.22(+1.34%)
Sep 24, 2013	15.97	16.15	15.77	16.03	381,743	+0.09(+0.60%)
Sep 23, 2013	16.08	16.16	15.92	15.93	369,262	-0.16(-0.96%)
Sep 20, 2013	16.16	16.17	15.65	16.09	0	-0.08(-0.48%)
Sep 19, 2013	16.16	16.25	16.12	16.16	313,186	+0.02(+0.11%)
Sep 18, 2013	16.16	16.34	16.06	16.15	0	+0.04(+0.27%)
Sep 17, 2013	16.01	16.12	15.83	16.10	0	+0.07(+0.43%)
Sep 16, 2013	15.97	16.13	15.99	16.03	0	+0.03(+0.22%)
Sep 13, 2013	16.38	16.38	15.97	16.00	0	-0.39(-2.37%)
Sep 12, 2013	17.74	17.74	16.35	16.39	0	-1.40(-7.85%)
Sep 11, 2013	17.88	17.93	17.60	17.78	0	-0.11(-0.63%)
Sep 10, 2013	17.51	17.91	17.43	17.90	194,106	+0.42(+2.42%)
Sep 09, 2013	17.13	17.56	17.13	17.47	0	+0.34(+2.01%)
Sep 06, 2013	17.22	17.28	16.91	17.13	0	-0.06(-0.35%)
Sep 05, 2013	17.11	17.23	17.02	17.19	0	+0.12(+0.71%)
Sep 04, 2013	16.91	17.16	16.78	17.07	0	+0.15(+0.87%)

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.