Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	21.41	21.68	21.20	21.22	314,512	-0.20(-0.93%)
Nov 27, 2013	20.86	21.43	20.59	21.42	1,545,228	+0.67(+3.23%)
Nov 26, 2013	20.67	20.87	20.57	20.75	608,526	+0.12(+0.57%)
Nov 25, 2013	20.30	20.67	20.16	20.63	821,973	+0.25(+1.23%)
Nov 22, 2013	19.97	20.45	19.78	20.38	749,402	+0.51(+2.59%)
Nov 21, 2013	19.45	20.03	19.44	19.86	899,574	+0.47(+2.43%)
Nov 20, 2013	20.36	20.53	19.35	19.39	1,291,781	-0.77(-3.83%)
Nov 19, 2013	20.94	20.94	20.11	20.17	645,777	-0.63(-3.01%)
Nov 18, 2013	21.16	21.21	20.66	20.79	889,260	-0.13(-0.63%)
Nov 15, 2013	20.92	21.33	20.39	20.92	1,414,741	+0.13(+0.64%)
Nov 14, 2013	20.59	21.11	20.25	20.79	1,440,575	+0.53(+2.61%)
Nov 12, 2013	20.27	20.45	19.99	20.26	1,442,065	+0.00(+0.00%)
Nov 11, 2013	19.94	20.39	19.92	20.26	1,410,063	+0.30(+1.49%)
Nov 08, 2013	19.51	20.01	19.42	19.96	768,890	+0.41(+2.12%)
Nov 07, 2013	19.78	19.84	19.28	19.55	933,149	-0.30(-1.50%)
Nov 06, 2013	20.19	20.34	19.68	19.85	1,168,887	-0.25(-1.23%)
Nov 05, 2013	20.15	20.22	19.75	20.09	1,444,780	-0.20(-1.00%)
Nov 04, 2013	19.77	20.33	19.60	20.30	975,764	+0.52(+2.65%)
Nov 01, 2013	19.16	19.88	18.78	19.77	1,728,031	+0.62(+3.23%)
Oct 31, 2013	19.06	19.47	18.73	19.16	1,843,849	-0.02(-0.11%)
Oct 30, 2013	19.05	19.26	18.41	19.18	1,366,888	+0.20(+1.07%)
Oct 29, 2013	19.01	19.27	18.42	18.97	768,655	+0.06(+0.31%)
Oct 28, 2013	18.86	19.81	18.82	18.92	1,094,315	+0.24(+1.29%)
Oct 25, 2013	19.06	19.35	18.59	18.68	624,092	-0.49(-2.58%)
Oct 24, 2013	18.89	19.19	18.53	19.17	893,358	+0.32(+1.70%)
Oct 23, 2013	19.18	19.48	18.78	18.85	1,273,853	-0.25(-1.29%)
Oct 22, 2013	18.70	19.38	18.52	19.10	1,552,938	+0.54(+2.90%)
Oct 21, 2013	18.73	18.83	18.37	18.56	1,490,892	-0.17(-0.93%)
Oct 18, 2013	18.72	18.81	18.43	18.73	1,836,531	+0.18(+0.98%)
Oct 17, 2013	18.20	18.99	18.16	18.55	1,612,090	+0.41(+2.25%)
Oct 16, 2013	18.23	18.27	17.71	18.14	1,198,082	+0.03(+0.16%)
Oct 15, 2013	18.12	18.32	17.94	18.12	1,054,143	+0.04(+0.20%)
Oct 14, 2013	17.53	18.14	17.48	18.08	1,631,503	+0.48(+2.73%)
Oct 11, 2013	17.40	18.13	17.23	17.60	2,037,524	+0.20(+1.17%)
Oct 10, 2013	15.84	18.03	15.84	17.39	3,834,497	+1.80(+11.52%)
Oct 09, 2013	15.77	15.95	15.42	15.60	1,289,929	-0.25(-1.61%)
Oct 08, 2013	16.14	16.27	15.68	15.85	1,378,255	-0.29(-1.80%)
Oct 07, 2013	16.33	16.54	15.99	16.14	999,429	-0.36(-2.20%)
Oct 04, 2013	16.42	16.71	16.11	16.51	967,043	+0.10(+0.62%)
Oct 03, 2013	16.09	16.53	15.83	16.41	1,101,844	+0.29(+1.81%)
Oct 02, 2013	16.08	16.46	16.01	16.11	761,501	-0.04(-0.23%)
Oct 01, 2013	16.26	16.54	16.08	16.15	889,098	-0.29(-1.77%)
Sep 27, 2013	16.56	16.59	16.37	16.44	823,487	-0.07(-0.44%)
Sep 26, 2013	16.55	16.61	16.37	16.51	766,989	-0.01(-0.09%)
Sep 25, 2013	16.40	16.71	16.39	16.53	576,205	+0.14(+0.84%)
Sep 24, 2013	16.43	16.54	16.33	16.39	1,718,282	-0.04(-0.27%)
Sep 23, 2013	16.12	16.69	16.05	16.43	2,563,244	+0.25(+1.53%)
Sep 20, 2013	16.11	16.82	15.93	16.19	1,880,187	+0.01(+0.09%)
Sep 19, 2013	16.78	16.91	16.15	16.17	1,082,164	-0.63(-3.72%)
Sep 18, 2013	16.57	17.09	16.48	16.80	569,500	+0.12(+0.74%)
Sep 17, 2013	16.65	16.81	16.48	16.67	1,060,487	+0.04(+0.22%)
Sep 16, 2013	16.39	16.80	16.03	16.64	1,899,623	+0.36(+2.19%)
Sep 13, 2013	15.72	16.43	15.66	16.28	1,036,218	+0.60(+3.85%)
Sep 12, 2013	15.21	15.69	14.98	15.68	1,083,856	+0.41(+2.72%)
Sep 11, 2013	15.55	15.55	15.02	15.26	927,144	-0.32(-2.05%)
Sep 10, 2013	15.56	15.71	15.30	15.58	1,003,236	+0.01(+0.09%)
Sep 09, 2013	15.93	16.11	15.55	15.57	968,999	-0.30(-1.88%)
Sep 06, 2013	16.42	16.48	15.82	15.87	1,468,101	-0.41(-2.55%)
Sep 05, 2013	16.61	16.65	16.14	16.28	759,271	-0.37(-2.23%)
Sep 04, 2013	16.54	16.97	16.33	16.65	1,013,264	+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.