Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	18.31	18.38	18.01	18.22	0	+0.12(+0.69%)
Nov 27, 2013	17.92	18.31	17.92	18.10	0	+0.29(+1.64%)
Nov 26, 2013	17.12	17.96	17.12	17.80	0	+0.06(+0.31%)
Nov 25, 2013	17.67	17.96	17.48	17.75	0	+0.17(+0.95%)
Nov 22, 2013	17.12	17.62	17.11	17.58	0	+0.47(+2.72%)
Nov 21, 2013	17.03	17.34	16.94	17.12	11,173	+0.17(+1.02%)
Nov 20, 2013	16.99	17.12	16.87	16.94	0	-0.04(-0.25%)
Nov 19, 2013	16.92	17.31	16.92	16.99	4,500	+0.02(+0.12%)
Nov 18, 2013	17.20	17.20	16.92	16.96	0	-0.24(-1.37%)
Nov 15, 2013	17.19	17.38	16.78	17.20	0	-0.04(-0.24%)
Nov 14, 2013	17.65	17.65	17.21	17.24	0	-0.47(-2.63%)
Nov 12, 2013	17.57	17.72	17.57	17.71	0	-0.11(-0.62%)
Nov 11, 2013	17.87	17.98	17.77	17.82	0	-0.02(-0.12%)
Nov 08, 2013	17.53	18.05	17.53	17.84	0	+0.23(+1.30%)
Nov 07, 2013	17.74	17.74	17.50	17.61	8,061	+0.01(+0.04%)
Nov 06, 2013	17.71	17.78	17.60	17.60	0	-0.03(-0.20%)
Nov 05, 2013	17.74	17.74	17.54	17.64	0	-0.12(-0.66%)
Nov 04, 2013	17.43	17.83	17.43	17.76	32,722	+0.37(+2.12%)
Nov 01, 2013	17.42	17.67	16.77	17.39	0	-0.03(-0.20%)
Oct 31, 2013	17.51	17.64	17.08	17.42	0	-0.22(-1.26%)
Oct 30, 2013	17.67	17.76	17.47	17.65	15,359	+0.10(+0.59%)
Oct 29, 2013	17.18	17.62	17.16	17.54	0	+0.37(+2.18%)
Oct 28, 2013	17.40	17.52	17.01	17.17	0	-0.17(-1.00%)
Oct 25, 2013	17.29	17.50	16.48	17.34	0	+0.12(+0.69%)
Oct 24, 2013	16.59	17.22	16.50	17.22	44,689	+0.74(+4.51%)
Oct 23, 2013	16.49	16.49	16.35	16.48	0	+0.05(+0.30%)
Oct 22, 2013	16.33	16.49	16.31	16.43	31,577	-0.01(-0.08%)
Oct 21, 2013	16.52	16.62	16.31	16.44	11,146	-0.03(-0.21%)
Oct 18, 2013	16.56	16.59	16.17	16.48	26,220	+0.09(+0.55%)
Oct 17, 2013	16.38	16.44	16.31	16.39	17,420	-0.13(-0.80%)
Oct 16, 2013	16.44	16.58	16.35	16.52	8,604	+0.13(+0.80%)
Oct 15, 2013	16.55	16.84	16.31	16.39	39,925	-0.06(-0.38%)
Oct 14, 2013	16.54	16.54	16.33	16.45	9,268	+0.02(+0.13%)
Oct 11, 2013	16.37	16.44	16.31	16.43	0	-0.01(-0.04%)
Oct 10, 2013	16.44	16.58	16.32	16.44	7,845	+0.15(+0.94%)
Oct 09, 2013	16.34	16.35	16.24	16.28	0	-0.06(-0.34%)
Oct 08, 2013	16.42	16.47	16.34	16.34	8,688	+0.00(+0.00%)
Oct 07, 2013	16.41	16.56	16.34	16.34	0	-0.16(-0.97%)
Oct 04, 2013	16.32	16.50	16.31	16.50	0	+0.19(+1.15%)
Oct 03, 2013	16.34	16.41	16.31	16.31	0	-0.03(-0.17%)
Oct 02, 2013	16.45	16.49	16.31	16.34	13,553	-0.16(-0.97%)
Oct 01, 2013	16.67	16.67	16.44	16.50	10,520	-0.23(-1.37%)
Sep 30, 2013	16.48	16.73	16.34	16.73	0	+0.08(+0.46%)
Sep 27, 2013	16.47	16.69	16.33	16.65	0	+0.14(+0.84%)
Sep 26, 2013	16.66	16.66	16.32	16.51	5,350	-0.05(-0.29%)
Sep 25, 2013	16.55	16.71	16.33	16.56	14,677	-0.06(-0.33%)
Sep 24, 2013	16.69	16.69	16.58	16.62	0	+0.05(+0.29%)
Sep 23, 2013	16.61	16.67	16.53	16.57	0	+0.10(+0.63%)
Sep 20, 2013	16.47	16.58	16.31	16.47	0	+0.01(+0.08%)
Sep 19, 2013	16.33	16.56	16.21	16.45	0	+0.12(+0.72%)
Sep 18, 2013	16.00	16.43	15.66	16.33	0	+0.35(+2.17%)
Sep 17, 2013	16.01	16.38	15.90	15.99	0	+0.03(+0.17%)
Sep 16, 2013	16.24	16.45	15.83	15.96	0	-0.28(-1.71%)
Sep 13, 2013	16.29	16.29	16.12	16.24	0	+0.02(+0.13%)
Sep 12, 2013	16.44	16.58	16.11	16.22	0	-0.21(-1.27%)
Sep 11, 2013	16.71	16.71	16.26	16.42	0	-0.29(-1.74%)
Sep 10, 2013	16.45	16.83	16.21	16.71	35,616	+0.12(+0.75%)
Sep 09, 2013	16.08	16.59	16.03	16.59	0	+0.60(+3.73%)
Sep 06, 2013	16.07	16.15	15.81	15.99	0	-0.03(-0.22%)
Sep 05, 2013	15.89	16.21	15.78	16.03	0	+0.19(+1.23%)
Sep 04, 2013	15.79	15.97	15.72	15.83	0	-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.