Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	18.28	18.34	17.98	18.19	0	+0.12(+0.69%)
Nov 27, 2013	17.88	18.28	17.88	18.06	0	+0.29(+1.64%)
Nov 26, 2013	17.08	17.93	17.08	17.77	0	+0.06(+0.31%)
Nov 25, 2013	17.64	17.92	17.44	17.71	0	+0.17(+0.95%)
Nov 22, 2013	17.08	17.59	17.08	17.55	0	+0.46(+2.72%)
Nov 21, 2013	16.99	17.31	16.90	17.08	11,195	+0.17(+1.02%)
Nov 20, 2013	16.95	17.08	16.83	16.91	0	-0.04(-0.24%)
Nov 19, 2013	16.89	17.28	16.89	16.95	4,509	+0.02(+0.12%)
Nov 18, 2013	17.17	17.17	16.88	16.93	0	-0.24(-1.37%)
Nov 15, 2013	17.15	17.34	16.74	17.17	0	-0.04(-0.24%)
Nov 14, 2013	17.62	17.62	17.18	17.21	0	-0.46(-2.63%)
Nov 12, 2013	17.53	17.69	17.53	17.67	0	-0.11(-0.62%)
Nov 11, 2013	17.83	17.94	17.74	17.78	0	-0.02(-0.12%)
Nov 08, 2013	17.49	18.01	17.49	17.80	0	+0.23(+1.30%)
Nov 07, 2013	17.70	17.70	17.46	17.58	8,077	+0.01(+0.04%)
Nov 06, 2013	17.68	17.74	17.57	17.57	0	-0.03(-0.20%)
Nov 05, 2013	17.71	17.71	17.51	17.60	0	-0.12(-0.66%)
Nov 04, 2013	17.40	17.80	17.40	17.72	32,786	+0.37(+2.12%)
Nov 01, 2013	17.39	17.64	16.74	17.35	0	-0.03(-0.20%)
Oct 31, 2013	17.47	17.60	17.04	17.39	0	-0.22(-1.26%)
Oct 30, 2013	17.63	17.73	17.44	17.61	15,390	+0.10(+0.59%)
Oct 29, 2013	17.15	17.58	17.13	17.51	0	+0.37(+2.18%)
Oct 28, 2013	17.36	17.49	16.97	17.13	0	-0.17(-1.00%)
Oct 25, 2013	17.26	17.46	16.45	17.31	0	+0.12(+0.68%)
Oct 24, 2013	16.56	17.19	16.47	17.19	44,777	+0.74(+4.51%)
Oct 23, 2013	16.46	16.46	16.32	16.45	0	+0.05(+0.30%)
Oct 22, 2013	16.30	16.45	16.28	16.40	31,639	-0.01(-0.08%)
Oct 21, 2013	16.49	16.59	16.28	16.41	11,168	-0.03(-0.21%)
Oct 18, 2013	16.53	16.55	16.14	16.45	26,272	+0.09(+0.55%)
Oct 17, 2013	16.35	16.41	16.28	16.36	17,454	-0.13(-0.80%)
Oct 16, 2013	16.41	16.55	16.32	16.49	8,621	+0.13(+0.81%)
Oct 15, 2013	16.52	16.81	16.28	16.36	40,004	-0.06(-0.38%)
Oct 14, 2013	16.51	16.51	16.30	16.42	9,287	+0.02(+0.13%)
Oct 11, 2013	16.34	16.41	16.28	16.40	0	-0.01(-0.04%)
Oct 10, 2013	16.41	16.54	16.29	16.41	7,861	+0.15(+0.94%)
Oct 09, 2013	16.31	16.32	16.21	16.25	0	-0.06(-0.34%)
Oct 08, 2013	16.38	16.44	16.31	16.31	8,705	+0.00(+0.00%)
Oct 07, 2013	16.38	16.52	16.31	16.31	0	-0.16(-0.97%)
Oct 04, 2013	16.29	16.47	16.28	16.47	0	+0.19(+1.15%)
Oct 03, 2013	16.31	16.38	16.28	16.28	0	-0.03(-0.17%)
Oct 02, 2013	16.42	16.45	16.28	16.31	13,580	-0.16(-0.97%)
Oct 01, 2013	16.64	16.64	16.41	16.47	10,541	-0.23(-1.37%)
Sep 30, 2013	16.45	16.70	16.31	16.70	0	+0.08(+0.46%)
Sep 27, 2013	16.43	16.65	16.30	16.62	0	+0.14(+0.84%)
Sep 26, 2013	16.63	16.63	16.29	16.48	5,361	-0.05(-0.29%)
Sep 25, 2013	16.52	16.68	16.30	16.53	14,705	-0.06(-0.33%)
Sep 24, 2013	16.65	16.66	16.55	16.59	0	+0.05(+0.29%)
Sep 23, 2013	16.58	16.64	16.50	16.54	0	+0.10(+0.63%)
Sep 20, 2013	16.44	16.55	16.28	16.43	0	+0.01(+0.08%)
Sep 19, 2013	16.30	16.52	16.17	16.42	0	+0.12(+0.72%)
Sep 18, 2013	15.97	16.40	15.63	16.30	0	+0.35(+2.17%)
Sep 17, 2013	15.98	16.35	15.87	15.95	0	+0.03(+0.17%)
Sep 16, 2013	16.20	16.42	15.80	15.93	0	-0.28(-1.71%)
Sep 13, 2013	16.26	16.26	16.09	16.20	0	+0.02(+0.13%)
Sep 12, 2013	16.41	16.55	16.08	16.18	0	-0.21(-1.27%)
Sep 11, 2013	16.68	16.68	16.22	16.39	0	-0.29(-1.74%)
Sep 10, 2013	16.42	16.79	16.18	16.68	35,686	+0.12(+0.75%)
Sep 09, 2013	16.05	16.56	16.00	16.56	0	+0.60(+3.73%)
Sep 06, 2013	16.04	16.12	15.77	15.96	0	-0.03(-0.22%)
Sep 05, 2013	15.86	16.18	15.75	16.00	0	+0.19(+1.23%)
Sep 04, 2013	15.76	15.93	15.69	15.80	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.