Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	18.69	18.82	18.69	18.76	168,653	+0.06(+0.30%)
Nov 27, 2013	18.82	18.93	18.67	18.70	745,757	+0.00(+0.00%)
Nov 26, 2013	18.89	18.98	18.61	18.70	730,385	-0.19(-0.99%)
Nov 25, 2013	18.92	19.10	18.88	18.89	891,216	+0.02(+0.10%)
Nov 22, 2013	18.65	19.03	18.58	18.87	1,193,173	+0.29(+1.54%)
Nov 21, 2013	18.37	18.70	18.37	18.58	696,699	+0.21(+1.12%)
Nov 20, 2013	18.28	18.44	18.10	18.38	714,983	+0.16(+0.86%)
Nov 19, 2013	18.38	18.38	18.09	18.22	906,900	-0.22(-1.18%)
Nov 18, 2013	18.58	18.70	18.27	18.44	789,725	-0.14(-0.77%)
Nov 15, 2013	18.42	18.75	18.35	18.58	1,204,307	+0.22(+1.19%)
Nov 14, 2013	18.42	18.58	18.22	18.37	1,361,127	+0.36(+1.97%)
Nov 12, 2013	18.03	18.07	17.97	18.01	1,033,932	-0.01(-0.07%)
Nov 11, 2013	18.31	18.38	17.92	18.02	1,043,961	-0.23(-1.26%)
Nov 08, 2013	18.50	18.57	18.14	18.25	1,299,398	-0.32(-1.75%)
Nov 07, 2013	18.94	19.04	18.39	18.58	1,243,373	-0.37(-1.94%)
Nov 06, 2013	18.72	19.01	18.50	18.95	1,414,722	+0.24(+1.27%)
Nov 05, 2013	18.90	19.25	18.68	18.71	1,990,378	-0.19(-1.01%)
Nov 04, 2013	18.77	18.96	18.68	18.90	1,032,231	+0.19(+1.01%)
Nov 01, 2013	18.54	18.75	18.51	18.71	1,044,955	+0.17(+0.93%)
Oct 31, 2013	18.96	18.97	18.39	18.54	1,428,837	-0.40(-2.13%)
Oct 30, 2013	18.86	19.09	18.69	18.94	890,312	+0.12(+0.65%)
Oct 29, 2013	18.79	18.92	18.67	18.82	1,118,647	+0.15(+0.82%)
Oct 28, 2013	18.99	19.05	18.53	18.67	1,495,062	-0.32(-1.68%)
Oct 25, 2013	18.99	19.04	18.85	18.99	1,617,172	-0.03(-0.16%)
Oct 24, 2013	18.82	19.05	18.75	19.02	885,624	+0.18(+0.94%)
Oct 23, 2013	18.92	18.99	18.67	18.84	1,215,459	-0.15(-0.81%)
Oct 22, 2013	18.89	19.17	18.85	18.99	1,137,950	+0.13(+0.71%)
Oct 21, 2013	18.73	18.86	18.62	18.86	984,537	+0.15(+0.82%)
Oct 18, 2013	18.65	18.78	18.51	18.70	1,153,822	+0.13(+0.69%)
Oct 17, 2013	18.19	18.61	18.04	18.58	1,188,648	+0.42(+2.33%)
Oct 16, 2013	18.08	18.19	17.98	18.15	888,243	+0.09(+0.51%)
Oct 15, 2013	18.21	18.28	17.93	18.06	1,009,698	-0.20(-1.11%)
Oct 14, 2013	18.13	18.36	18.05	18.26	690,327	-0.06(-0.30%)
Oct 11, 2013	18.18	18.34	18.07	18.32	881,370	+0.15(+0.84%)
Oct 10, 2013	18.15	18.19	17.98	18.17	842,325	+0.18(+1.02%)
Oct 09, 2013	18.07	18.14	17.79	17.98	1,120,334	-0.10(-0.58%)
Oct 08, 2013	18.10	18.23	18.01	18.09	1,021,639	+0.01(+0.07%)
Oct 07, 2013	18.25	18.31	18.07	18.07	1,087,704	-0.26(-1.44%)
Oct 04, 2013	18.39	18.47	18.25	18.34	853,223	-0.10(-0.56%)
Oct 03, 2013	18.58	18.68	18.42	18.44	963,299	-0.15(-0.82%)
Oct 02, 2013	18.59	18.75	18.52	18.59	901,191	-0.11(-0.59%)
Oct 01, 2013	18.62	18.76	18.43	18.70	753,597	+0.06(+0.30%)
Sep 30, 2013	18.41	18.66	18.38	18.65	859,573	+0.07(+0.36%)
Sep 27, 2013	18.40	18.58	18.34	18.58	745,469	+0.09(+0.50%)
Sep 26, 2013	18.24	18.50	18.23	18.49	518,633	+0.30(+1.65%)
Sep 25, 2013	18.18	18.26	18.16	18.19	623,944	+0.01(+0.07%)
Sep 24, 2013	18.12	18.34	18.05	18.18	589,573	+0.04(+0.20%)
Sep 23, 2013	18.17	18.26	17.96	18.14	864,481	-0.06(-0.34%)
Sep 20, 2013	18.48	18.53	18.20	18.20	3,074,540	-0.34(-1.85%)
Sep 19, 2013	18.29	18.67	18.29	18.54	1,781,636	+0.32(+1.75%)
Sep 18, 2013	17.96	18.24	17.74	18.23	849,570	+0.43(+2.41%)
Sep 17, 2013	17.91	18.04	17.75	17.80	1,161,367	-0.12(-0.68%)
Sep 16, 2013	18.25	18.29	17.87	17.92	1,336,080	-0.17(-0.91%)
Sep 13, 2013	18.15	18.21	18.02	18.09	807,968	-0.09(-0.47%)
Sep 12, 2013	18.27	18.31	18.05	18.17	598,397	-0.10(-0.54%)
Sep 11, 2013	18.04	18.29	17.88	18.27	1,024,015	+0.19(+1.05%)
Sep 10, 2013	18.25	18.39	18.06	18.08	2,205,321	-0.42(-2.25%)
Sep 09, 2013	18.35	18.57	18.29	18.50	1,082,072	+0.16(+0.87%)
Sep 06, 2013	18.29	18.43	18.25	18.34	474,499	+0.12(+0.64%)
Sep 05, 2013	18.11	18.37	18.10	18.22	654,291	+0.13(+0.75%)
Sep 04, 2013	18.24	18.38	18.04	18.09	1,015,152	-0.18(-0.97%)

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.