Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	17.77	18.16	17.61	18.07	131,733	+0.42(+2.39%)
Nov 27, 2013	17.53	17.77	17.53	17.65	334,453	+0.13(+0.76%)
Nov 26, 2013	17.11	17.57	16.95	17.52	563,330	+0.46(+2.73%)
Nov 25, 2013	17.16	17.17	16.92	17.05	709,766	-0.07(-0.41%)
Nov 22, 2013	17.48	17.48	16.88	17.12	515,986	-0.30(-1.74%)
Nov 21, 2013	17.38	17.50	17.29	17.42	383,961	+0.15(+0.86%)
Nov 20, 2013	17.30	17.43	17.16	17.28	407,258	+0.00(+0.00%)
Nov 19, 2013	17.55	17.76	17.23	17.28	168,342	-0.33(-1.88%)
Nov 18, 2013	17.67	17.80	17.52	17.61	298,773	-0.03(-0.16%)
Nov 15, 2013	17.58	17.82	17.21	17.64	459,027	+0.02(+0.12%)
Nov 14, 2013	17.47	17.66	17.33	17.61	317,578	+0.70(+4.12%)
Nov 12, 2013	17.19	17.36	16.74	16.92	405,462	-0.27(-1.60%)
Nov 11, 2013	17.17	17.61	17.00	17.19	372,923	+0.02(+0.12%)
Nov 08, 2013	16.62	17.22	16.52	17.17	5,160,062	+0.91(+5.59%)
Nov 07, 2013	17.11	17.11	16.23	16.26	635,004	-0.80(-4.67%)
Nov 06, 2013	17.61	17.73	17.02	17.06	323,469	-0.62(-3.51%)
Nov 05, 2013	18.21	18.21	17.66	17.68	208,298	-0.65(-3.57%)
Nov 04, 2013	17.59	18.42	17.57	18.33	219,543	+0.75(+4.25%)
Nov 01, 2013	18.02	18.16	17.28	17.59	484,109	-0.45(-2.50%)
Oct 31, 2013	18.14	18.41	17.85	18.04	567,887	-0.16(-0.89%)
Oct 30, 2013	18.97	19.02	18.16	18.20	232,068	-0.82(-4.30%)
Oct 29, 2013	18.85	19.02	18.52	19.02	210,152	+0.17(+0.90%)
Oct 28, 2013	19.44	19.44	18.40	18.85	300,662	-0.75(-3.81%)
Oct 25, 2013	19.40	19.69	19.39	19.59	309,898	+0.20(+1.05%)
Oct 24, 2013	19.35	19.54	19.21	19.39	286,894	+0.06(+0.29%)
Oct 23, 2013	19.03	19.37	18.80	19.33	298,211	+0.27(+1.40%)
Oct 22, 2013	18.80	19.10	18.80	19.07	553,073	+0.16(+0.82%)
Oct 21, 2013	18.31	19.06	18.23	18.91	1,115,916	+1.24(+7.01%)
Oct 18, 2013	17.75	17.85	17.37	17.67	402,661	+0.09(+0.52%)
Oct 17, 2013	17.56	17.78	17.49	17.58	150,189	-0.02(-0.12%)
Oct 16, 2013	18.17	18.20	17.45	17.60	313,318	-0.51(-2.80%)
Oct 15, 2013	18.07	18.19	17.99	18.11	169,575	-0.05(-0.27%)
Oct 14, 2013	17.96	18.21	17.96	18.16	492,886	+0.05(+0.27%)
Oct 11, 2013	17.69	18.11	17.60	18.11	261,744	+0.37(+2.10%)
Oct 10, 2013	17.52	17.90	17.41	17.73	222,809	+0.45(+2.61%)
Oct 09, 2013	17.57	17.71	17.26	17.28	212,484	-0.20(-1.13%)
Oct 08, 2013	17.95	17.95	17.38	17.48	310,636	-0.44(-2.48%)
Oct 07, 2013	18.46	18.58	17.92	17.92	168,227	-0.66(-3.56%)
Oct 04, 2013	18.73	18.80	18.58	18.59	136,323	-0.19(-1.01%)
Oct 03, 2013	18.86	18.88	18.67	18.78	74,888	-0.12(-0.63%)
Oct 02, 2013	18.84	19.04	18.76	18.90	288,775	+0.03(+0.15%)
Oct 01, 2013	18.95	19.03	18.83	18.87	411,235	+0.06(+0.34%)
Sep 27, 2013	18.64	18.89	18.61	18.80	221,910	+0.04(+0.23%)
Sep 26, 2013	18.59	18.97	18.43	18.76	142,289	+0.15(+0.79%)
Sep 25, 2013	18.57	18.67	18.50	18.61	158,625	+0.05(+0.27%)
Sep 24, 2013	18.47	18.85	18.34	18.57	197,227	+0.10(+0.53%)
Sep 23, 2013	18.72	18.72	18.29	18.47	307,098	-0.35(-1.83%)
Sep 20, 2013	19.09	19.09	18.75	18.81	385,326	-0.20(-1.04%)
Sep 19, 2013	19.02	19.12	18.80	19.01	468,638	-0.01(-0.04%)
Sep 18, 2013	18.51	19.09	18.42	19.02	434,396	+0.46(+2.47%)
Sep 17, 2013	18.23	18.66	18.16	18.56	334,126	+0.31(+1.70%)
Sep 16, 2013	18.23	18.62	18.05	18.25	599,705	+0.20(+1.09%)
Sep 13, 2013	17.94	18.14	17.85	18.05	227,375	+0.07(+0.39%)
Sep 12, 2013	18.08	18.33	17.90	17.98	679,204	-0.16(-0.85%)
Sep 11, 2013	17.66	18.35	17.54	18.14	962,940	+0.46(+2.63%)
Sep 10, 2013	16.79	17.75	16.79	17.67	1,361,351	+1.12(+6.77%)
Sep 09, 2013	16.23	16.59	16.16	16.55	656,579	+0.46(+2.84%)
Sep 06, 2013	16.20	16.31	15.98	16.09	339,533	+0.02(+0.13%)
Sep 05, 2013	16.28	16.45	16.05	16.07	321,617	-0.08(-0.52%)
Sep 04, 2013	16.14	16.23	16.06	16.16	421,173	+0.02(+0.13%)

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.