Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	18.35	18.37	18.29	18.30	42,877	+0.02(+0.10%)
Nov 27, 2013	18.29	18.31	18.25	18.28	50,565	-0.01(-0.06%)
Nov 26, 2013	18.19	18.35	18.19	18.29	103,022	+0.10(+0.53%)
Nov 25, 2013	18.12	18.24	18.10	18.19	97,916	+0.15(+0.85%)
Nov 22, 2013	17.91	18.05	17.87	18.04	116,041	+0.13(+0.74%)
Nov 21, 2013	17.83	17.96	17.83	17.91	182,038	+0.13(+0.74%)
Nov 20, 2013	17.71	17.85	17.70	17.78	118,898	+0.15(+0.83%)
Nov 19, 2013	17.69	17.70	17.57	17.63	73,245	-0.07(-0.40%)
Nov 18, 2013	17.82	17.82	17.67	17.70	223,252	-0.05(-0.30%)
Nov 15, 2013	17.81	17.81	17.68	17.75	75,511	-0.06(-0.35%)
Nov 14, 2013	17.69	17.81	17.68	17.81	100,905	+0.29(+1.68%)
Nov 12, 2013	17.46	17.52	17.41	17.52	65,950	+0.01(+0.08%)
Nov 11, 2013	17.43	17.52	17.40	17.51	69,261	+0.10(+0.59%)
Nov 08, 2013	17.13	17.41	17.13	17.41	1,337,802	+0.23(+1.31%)
Nov 07, 2013	17.53	17.53	17.18	17.18	124,367	-0.24(-1.38%)
Nov 06, 2013	17.29	17.46	17.25	17.42	286,494	+0.11(+0.62%)
Nov 05, 2013	17.29	17.33	17.22	17.31	669,432	-0.07(-0.41%)
Nov 04, 2013	17.22	17.38	17.19	17.38	526,062	+0.20(+1.19%)
Nov 01, 2013	17.21	17.21	17.05	17.18	190,899	-0.03(-0.15%)
Oct 31, 2013	17.17	17.30	17.12	17.21	204,326	+0.09(+0.53%)
Oct 30, 2013	17.14	17.20	17.08	17.11	169,269	-0.04(-0.24%)
Oct 29, 2013	17.11	17.16	17.07	17.16	73,383	+0.07(+0.41%)
Oct 28, 2013	17.07	17.14	17.05	17.09	209,101	+0.03(+0.17%)
Oct 25, 2013	17.09	17.11	17.00	17.06	418,575	-0.06(-0.37%)
Oct 24, 2013	17.35	17.36	17.09	17.12	200,587	-0.18(-1.04%)
Oct 23, 2013	17.43	17.43	17.25	17.30	117,628	-0.18(-1.05%)
Oct 22, 2013	17.46	17.65	17.46	17.48	394,904	+0.07(+0.39%)
Oct 21, 2013	17.48	17.49	17.35	17.41	177,080	-0.04(-0.24%)
Oct 18, 2013	17.69	17.69	17.32	17.46	303,661	-0.15(-0.85%)
Oct 17, 2013	17.55	17.62	17.48	17.60	416,769	-0.15(-0.86%)
Oct 16, 2013	17.60	17.76	17.60	17.76	136,263	+0.26(+1.48%)
Oct 15, 2013	17.63	17.63	17.49	17.50	98,232	-0.15(-0.88%)
Oct 14, 2013	17.52	17.66	17.46	17.65	38,479	+0.04(+0.24%)
Oct 11, 2013	17.47	17.62	17.46	17.61	71,756	+0.11(+0.64%)
Oct 10, 2013	17.34	17.53	17.32	17.50	155,893	+0.28(+1.62%)
Oct 09, 2013	17.28	17.30	17.18	17.22	111,358	-0.04(-0.23%)
Oct 08, 2013	17.46	17.48	17.25	17.26	85,724	-0.16(-0.90%)
Oct 07, 2013	17.48	17.48	17.40	17.42	73,302	-0.16(-0.89%)
Oct 04, 2013	17.40	17.62	17.40	17.57	143,191	+0.16(+0.93%)
Oct 03, 2013	17.37	17.47	17.34	17.41	79,964	+0.00(+0.02%)
Oct 02, 2013	17.30	17.43	17.23	17.41	353,568	+0.05(+0.28%)
Oct 01, 2013	17.12	17.37	17.12	17.36	974,960	+0.27(+1.61%)
Sep 27, 2013	17.09	17.12	17.06	17.08	158,561	-0.09(-0.54%)
Sep 26, 2013	17.12	17.26	17.11	17.18	51,626	+0.05(+0.29%)
Sep 25, 2013	17.14	17.18	17.11	17.13	82,760	+0.01(+0.05%)
Sep 24, 2013	17.16	17.27	17.08	17.12	335,902	-0.03(-0.20%)
Sep 23, 2013	17.09	17.17	16.89	17.15	152,021	+0.04(+0.25%)
Sep 20, 2013	17.16	17.25	17.09	17.11	77,730	-0.02(-0.13%)
Sep 19, 2013	17.50	17.50	17.13	17.13	152,970	-0.30(-1.72%)
Sep 18, 2013	17.66	17.66	17.32	17.43	300,542	-0.26(-1.46%)
Sep 17, 2013	17.68	17.69	17.56	17.69	71,086	+0.03(+0.18%)
Sep 16, 2013	17.69	17.76	17.64	17.66	73,648	+0.13(+0.74%)
Sep 13, 2013	17.48	17.56	17.48	17.53	60,570	+0.12(+0.69%)
Sep 12, 2013	17.46	17.48	17.40	17.41	200,218	-0.04(-0.24%)
Sep 11, 2013	17.37	17.47	17.35	17.45	171,732	+0.11(+0.66%)
Sep 10, 2013	17.19	17.34	17.19	17.34	169,696	+0.18(+1.06%)
Sep 09, 2013	17.20	17.20	17.07	17.15	73,525	-0.04(-0.23%)
Sep 06, 2013	17.27	17.30	17.01	17.19	65,734	-0.01(-0.08%)
Sep 05, 2013	17.07	17.27	17.07	17.21	61,999	+0.14(+0.84%)
Sep 04, 2013	16.93	17.06	16.88	17.06	154,501	+0.13(+0.78%)

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.