Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	18.93	19.22	18.81	18.86	0	+0.13(+0.67%)
Nov 27, 2013	18.07	18.86	18.07	18.74	0	+0.61(+3.35%)
Nov 26, 2013	17.97	18.17	17.87	18.13	0	+0.08(+0.45%)
Nov 25, 2013	18.31	18.32	17.98	18.05	0	-0.23(-1.25%)
Nov 22, 2013	18.25	18.37	18.11	18.28	0	+0.02(+0.12%)
Nov 21, 2013	17.58	18.28	17.52	18.26	47,458	+0.68(+3.87%)
Nov 20, 2013	17.76	17.76	17.49	17.58	0	-0.21(-1.17%)
Nov 19, 2013	17.85	18.29	17.67	17.78	61,154	+0.02(+0.12%)
Nov 18, 2013	17.87	18.07	17.69	17.76	0	+0.01(+0.04%)
Nov 15, 2013	17.87	17.94	17.64	17.75	0	-0.12(-0.66%)
Nov 14, 2013	17.69	18.01	17.63	17.87	0	+0.24(+1.34%)
Nov 13, 2013	17.54	17.69	17.29	17.64	0	-0.06(-0.35%)
Nov 12, 2013	17.27	17.80	17.27	17.70	0	+0.42(+2.42%)
Nov 11, 2013	17.48	17.52	17.22	17.28	0	-0.19(-1.12%)
Nov 08, 2013	17.00	17.76	17.00	17.48	0	+0.46(+2.70%)
Nov 07, 2013	17.34	17.34	16.98	17.02	23,887	-0.30(-1.73%)
Nov 06, 2013	17.43	17.55	17.21	17.32	34,043	-0.08(-0.44%)
Nov 05, 2013	17.34	17.55	17.31	17.39	0	+0.04(+0.24%)
Nov 04, 2013	17.32	17.59	17.27	17.35	76,163	+0.16(+0.93%)
Nov 01, 2013	17.32	17.32	17.00	17.19	0	+0.07(+0.41%)
Oct 31, 2013	16.93	17.21	16.79	17.12	0	+0.33(+1.99%)
Oct 30, 2013	17.07	17.14	16.75	16.79	109,032	+0.03(+0.21%)
Oct 29, 2013	16.89	17.14	16.19	16.75	0	-0.22(-1.31%)
Oct 28, 2013	16.90	17.05	16.90	16.97	0	-0.03(-0.16%)
Oct 25, 2013	17.07	17.17	16.78	17.00	0	-0.02(-0.12%)
Oct 24, 2013	16.84	17.07	16.58	17.02	10,651	+0.31(+1.83%)
Oct 23, 2013	16.54	16.95	16.21	16.72	0	+0.15(+0.93%)
Oct 22, 2013	16.79	16.86	16.26	16.56	28,202	+0.36(+2.24%)
Oct 21, 2013	16.12	16.33	16.02	16.20	26,212	+0.01(+0.09%)
Oct 18, 2013	16.35	16.45	16.04	16.19	30,361	-0.01(-0.09%)
Oct 17, 2013	15.78	16.40	15.78	16.20	17,515	+0.42(+2.65%)
Oct 16, 2013	15.65	15.90	15.65	15.78	12,190	+0.18(+1.16%)
Oct 15, 2013	15.72	15.99	15.55	15.60	18,680	-0.20(-1.28%)
Oct 14, 2013	15.79	15.89	15.56	15.80	25,379	+0.03(+0.22%)
Oct 11, 2013	15.41	15.82	15.34	15.77	0	+0.29(+1.84%)
Oct 10, 2013	14.92	15.57	14.68	15.48	22,387	+0.76(+5.16%)
Oct 09, 2013	14.90	15.05	14.68	14.72	15,876	-0.08(-0.56%)
Oct 08, 2013	15.15	15.62	14.79	14.81	48,427	-0.29(-1.94%)
Oct 07, 2013	15.37	15.51	15.09	15.10	0	-0.44(-2.82%)
Oct 04, 2013	15.68	15.74	15.39	15.54	0	-0.18(-1.15%)
Oct 03, 2013	16.01	16.18	15.71	15.72	0	-0.26(-1.61%)
Oct 02, 2013	16.33	16.33	15.88	15.98	23,541	-0.31(-1.92%)
Oct 01, 2013	16.20	16.31	15.96	16.29	26,285	+0.14(+0.86%)
Sep 30, 2013	16.26	16.59	16.01	16.15	0	-0.30(-1.82%)
Sep 27, 2013	16.42	16.66	16.38	16.45	0	-0.09(-0.55%)
Sep 26, 2013	16.38	16.88	16.22	16.54	18,031	+0.17(+1.02%)
Sep 25, 2013	16.65	16.70	16.35	16.38	16,479	-0.22(-1.34%)
Sep 24, 2013	16.38	16.70	16.27	16.60	10,849	+0.18(+1.10%)
Sep 23, 2013	16.27	16.42	16.15	16.42	21,720	+0.13(+0.81%)
Sep 20, 2013	16.26	16.37	16.12	16.29	0	+0.02(+0.13%)
Sep 19, 2013	16.58	16.69	16.26	16.26	0	-0.31(-1.85%)
Sep 18, 2013	15.71	16.59	15.71	16.57	0	+0.66(+4.16%)
Sep 17, 2013	15.66	16.05	15.51	15.91	0	+0.28(+1.78%)
Sep 16, 2013	15.49	15.69	15.46	15.63	0	+0.17(+1.08%)
Sep 13, 2013	15.51	15.62	15.29	15.46	0	-0.02(-0.13%)
Sep 12, 2013	15.56	15.59	15.28	15.48	0	-0.08(-0.49%)
Sep 11, 2013	15.53	15.63	15.50	15.56	0	+0.01(+0.05%)
Sep 10, 2013	15.69	15.69	15.34	15.55	29,228	+0.25(+1.64%)
Sep 09, 2013	15.14	15.34	14.83	15.30	0	+0.18(+1.20%)
Sep 06, 2013	15.80	15.80	15.00	15.12	0	-0.59(-3.77%)
Sep 05, 2013	15.83	15.83	15.68	15.71	0	+0.03(+0.18%)
Sep 04, 2013	15.64	15.83	15.49	15.69	0	+0.04(+0.27%)

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.