Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	18.20	18.34	18.13	18.23	657,947	+0.06(+0.32%)
Nov 27, 2013	18.18	18.26	18.04	18.17	999,448	-0.05(-0.28%)
Nov 26, 2013	18.40	18.50	18.19	18.22	1,320,118	-0.20(-1.08%)
Nov 25, 2013	18.28	18.46	18.27	18.42	1,936,095	+0.12(+0.64%)
Nov 22, 2013	18.23	18.33	18.15	18.30	1,467,131	+0.11(+0.61%)
Nov 21, 2013	17.92	18.19	17.90	18.19	1,387,302	+0.29(+1.64%)
Nov 20, 2013	18.16	18.18	17.82	17.90	1,362,085	-0.26(-1.42%)
Nov 19, 2013	18.09	18.26	18.06	18.15	1,700,959	+0.05(+0.28%)
Nov 18, 2013	18.01	18.20	17.98	18.10	2,264,517	+0.07(+0.41%)
Nov 15, 2013	17.93	18.09	17.92	18.03	1,531,020	+0.09(+0.49%)
Nov 14, 2013	17.80	17.94	17.71	17.94	1,124,795	+0.15(+0.87%)
Nov 13, 2013	17.54	17.79	17.54	17.79	1,133,813	+0.15(+0.87%)
Nov 12, 2013	17.43	17.68	17.41	17.63	2,072,811	+0.19(+1.09%)
Nov 11, 2013	17.34	17.51	17.25	17.44	1,229,996	+0.10(+0.59%)
Nov 08, 2013	17.04	17.38	17.04	17.34	1,353,293	+0.32(+1.85%)
Nov 07, 2013	17.23	17.35	17.01	17.02	1,861,581	-0.08(-0.47%)
Nov 06, 2013	17.06	17.23	16.97	17.10	1,891,251	+0.15(+0.90%)
Nov 05, 2013	16.74	17.00	16.62	16.95	2,437,803	+0.17(+1.04%)
Nov 04, 2013	16.40	16.79	16.35	16.78	2,040,765	+0.36(+2.17%)
Nov 01, 2013	16.38	16.45	16.19	16.42	1,988,062	+0.04(+0.22%)
Oct 31, 2013	16.40	16.63	16.34	16.38	2,318,194	-0.12(-0.75%)
Oct 30, 2013	16.94	16.99	16.47	16.51	2,438,917	-0.41(-2.41%)
Oct 29, 2013	16.19	17.07	15.92	16.91	5,571,517	+0.73(+4.50%)
Oct 28, 2013	16.11	16.48	16.08	16.19	2,410,828	+0.14(+0.86%)
Oct 25, 2013	16.20	16.24	15.86	16.05	2,521,823	-0.07(-0.41%)
Oct 24, 2013	16.36	16.46	16.07	16.11	2,805,703	-0.25(-1.51%)
Oct 23, 2013	16.47	16.49	16.34	16.36	2,326,253	-0.16(-0.97%)
Oct 22, 2013	16.59	16.64	16.51	16.52	2,228,488	+0.00(+0.00%)
Oct 21, 2013	16.60	16.67	16.49	16.52	1,029,339	-0.08(-0.48%)
Oct 18, 2013	16.67	16.67	16.52	16.60	1,504,797	+0.00(+0.00%)
Oct 17, 2013	16.52	16.64	16.45	16.60	1,248,849	+0.02(+0.13%)
Oct 16, 2013	16.67	16.71	16.54	16.58	1,248,262	-0.04(-0.26%)
Oct 15, 2013	16.62	16.69	16.55	16.62	719,369	+0.01(+0.04%)
Oct 14, 2013	16.44	16.63	16.41	16.62	850,258	+0.14(+0.84%)
Oct 11, 2013	16.37	16.51	16.32	16.48	1,200,627	+0.08(+0.49%)
Oct 10, 2013	16.37	16.41	16.27	16.40	777,800	+0.23(+1.40%)
Oct 09, 2013	16.08	16.19	15.98	16.17	1,095,577	+0.10(+0.63%)
Oct 08, 2013	16.21	16.22	16.01	16.07	1,227,156	-0.19(-1.16%)
Oct 07, 2013	16.56	16.59	16.24	16.26	1,818,940	-0.54(-3.21%)
Oct 04, 2013	16.55	16.96	16.54	16.80	1,068,878	+0.22(+1.32%)
Oct 03, 2013	16.71	16.74	16.39	16.58	1,336,251	-0.17(-1.04%)
Oct 02, 2013	16.83	16.88	16.63	16.75	994,402	-0.15(-0.86%)
Oct 01, 2013	16.76	16.94	16.74	16.90	1,296,256	+0.11(+0.65%)
Sep 30, 2013	16.57	16.81	16.56	16.79	885,829	+0.05(+0.30%)
Sep 27, 2013	16.83	16.85	16.66	16.74	957,642	-0.21(-1.25%)
Sep 26, 2013	17.16	17.34	16.84	16.95	1,248,865	-0.14(-0.81%)
Sep 25, 2013	16.95	17.22	16.89	17.09	1,530,147	+0.20(+1.21%)
Sep 24, 2013	16.83	16.92	16.75	16.89	1,107,392	+0.05(+0.30%)
Sep 23, 2013	16.99	17.05	16.80	16.83	1,341,399	-0.19(-1.11%)
Sep 20, 2013	16.96	17.11	16.87	17.02	2,048,323	+0.13(+0.78%)
Sep 19, 2013	16.78	16.89	16.72	16.89	845,014	+0.11(+0.65%)
Sep 18, 2013	16.71	16.91	16.56	16.78	1,609,694	+0.01(+0.09%)
Sep 17, 2013	16.75	16.87	16.72	16.77	1,507,626	+0.05(+0.30%)
Sep 16, 2013	16.91	16.89	16.67	16.72	1,418,629	+0.01(+0.04%)
Sep 13, 2013	17.02	17.05	16.64	16.71	1,725,312	-0.25(-1.46%)
Sep 12, 2013	16.79	17.00	16.72	16.96	1,535,987	+0.15(+0.87%)
Sep 11, 2013	16.85	16.86	16.60	16.81	1,483,734	+0.00(+0.00%)
Sep 10, 2013	16.81	16.91	16.70	16.81	1,121,087	+0.14(+0.83%)
Sep 09, 2013	16.50	16.68	16.50	16.67	2,349,185	+0.15(+0.92%)
Sep 06, 2013	16.84	16.84	16.51	16.52	1,681,978	-0.26(-1.56%)
Sep 05, 2013	16.79	16.89	16.75	16.78	1,080,482	-0.04(-0.22%)
Sep 04, 2013	16.70	16.86	16.61	16.82	2,368,889	+0.09(+0.52%)

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.