Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	18.55	18.66	18.35	18.38	0	-0.20(-1.05%)
Nov 27, 2013	18.68	18.70	18.46	18.57	0	-0.12(-0.65%)
Nov 26, 2013	18.53	18.83	18.53	18.69	0	+0.22(+1.21%)
Nov 25, 2013	18.75	18.82	18.34	18.47	395,056	-0.19(-1.00%)
Nov 22, 2013	18.53	18.74	18.38	18.66	0	+0.20(+1.06%)
Nov 21, 2013	17.99	18.54	17.96	18.46	420,662	+0.50(+2.79%)
Nov 20, 2013	17.99	18.25	17.88	17.96	0	-0.01(-0.05%)
Nov 19, 2013	18.13	18.26	17.92	17.97	359,935	-0.11(-0.62%)
Nov 18, 2013	18.35	18.48	18.03	18.08	0	-0.20(-1.07%)
Nov 15, 2013	18.21	18.40	18.14	18.27	0	+0.07(+0.41%)
Nov 14, 2013	17.91	18.40	17.75	18.20	478,712	+0.23(+1.29%)
Nov 13, 2013	17.49	17.99	17.38	17.97	0	+0.23(+1.31%)
Nov 12, 2013	17.71	17.78	17.61	17.74	0	+0.03(+0.16%)
Nov 11, 2013	17.64	17.81	17.55	17.71	0	+0.06(+0.37%)
Nov 08, 2013	17.35	17.80	17.35	17.64	0	+0.25(+1.44%)
Nov 07, 2013	18.01	18.10	17.31	17.39	556,038	-0.55(-3.05%)
Nov 06, 2013	18.05	18.26	17.88	17.94	434,977	-0.07(-0.41%)
Nov 05, 2013	17.68	18.04	17.49	18.01	648,612	+0.31(+1.73%)
Nov 04, 2013	17.96	18.08	17.70	17.71	575,586	-0.13(-0.73%)
Nov 01, 2013	17.88	18.11	17.75	17.84	0	-0.08(-0.47%)
Oct 31, 2013	17.73	18.08	17.62	17.92	0	+0.18(+0.99%)
Oct 30, 2013	17.91	17.92	17.68	17.75	388,489	-0.12(-0.68%)
Oct 29, 2013	17.55	17.90	17.55	17.87	0	+0.28(+1.58%)
Oct 28, 2013	17.64	17.92	17.51	17.59	0	-0.07(-0.42%)
Oct 25, 2013	17.41	17.71	17.31	17.66	0	+0.32(+1.82%)
Oct 24, 2013	17.05	17.38	16.97	17.35	580,915	+0.35(+2.05%)
Oct 23, 2013	16.80	17.00	16.52	17.00	506,359	+0.04(+0.25%)
Oct 22, 2013	16.70	17.10	15.55	16.96	2,832,599	-0.36(-2.09%)
Oct 21, 2013	17.26	17.45	17.23	17.32	626,529	+0.03(+0.16%)
Oct 18, 2013	17.29	17.44	17.11	17.29	707,946	+0.11(+0.65%)
Oct 17, 2013	16.97	17.23	16.81	17.18	451,472	+0.17(+0.98%)
Oct 16, 2013	16.97	17.11	16.97	17.01	206,613	+0.17(+0.99%)
Oct 15, 2013	16.94	17.10	16.83	16.84	347,466	-0.18(-1.04%)
Oct 14, 2013	16.77	17.05	16.73	17.02	457,156	+0.20(+1.16%)
Oct 11, 2013	16.56	16.96	16.45	16.83	0	+0.18(+1.06%)
Oct 10, 2013	16.21	16.70	16.21	16.65	451,035	+0.59(+3.70%)
Oct 09, 2013	16.32	16.48	16.04	16.06	713,172	-0.30(-1.82%)
Oct 08, 2013	16.44	16.63	16.35	16.35	307,160	-0.04(-0.23%)
Oct 07, 2013	16.31	16.54	16.31	16.39	0	-0.14(-0.84%)
Oct 04, 2013	16.52	16.68	16.42	16.53	0	-0.03(-0.17%)
Oct 03, 2013	16.78	16.90	16.45	16.56	0	-0.26(-1.55%)
Oct 02, 2013	16.73	17.04	16.64	16.82	290,287	+0.00(+0.00%)
Oct 01, 2013	16.42	16.84	16.27	16.82	545,099	+0.33(+2.03%)
Sep 30, 2013	16.46	16.51	16.30	16.48	600,674	-0.13(-0.78%)
Sep 27, 2013	16.56	16.66	16.38	16.61	0	-0.02(-0.11%)
Sep 26, 2013	16.67	16.71	16.51	16.63	674,218	-0.06(-0.39%)
Sep 25, 2013	16.98	16.98	16.69	16.70	495,096	-0.24(-1.43%)
Sep 24, 2013	16.94	17.29	16.82	16.94	479,416	+0.09(+0.55%)
Sep 23, 2013	17.06	17.06	16.67	16.84	547,066	-0.20(-1.14%)
Sep 20, 2013	17.13	17.23	17.01	17.04	0	-0.12(-0.70%)
Sep 19, 2013	17.46	17.50	17.15	17.16	652,550	-0.30(-1.71%)
Sep 18, 2013	17.21	17.58	17.02	17.46	0	+0.25(+1.44%)
Sep 17, 2013	16.98	17.23	16.93	17.21	0	+0.22(+1.28%)
Sep 16, 2013	16.88	17.08	16.70	16.99	0	+0.30(+1.78%)
Sep 13, 2013	16.71	16.83	16.54	16.70	0	+0.06(+0.39%)
Sep 12, 2013	16.58	16.95	16.38	16.63	0	+0.49(+3.05%)
Sep 11, 2013	15.67	16.27	15.67	16.14	0	+0.48(+3.05%)
Sep 10, 2013	15.70	15.76	15.59	15.66	315,753	+0.04(+0.27%)
Sep 09, 2013	15.41	15.64	15.31	15.62	0	+0.30(+1.94%)
Sep 06, 2013	15.30	15.51	14.85	15.32	0	+0.24(+1.60%)
Sep 05, 2013	15.35	15.45	15.08	15.08	0	-0.22(-1.46%)
Sep 04, 2013	14.64	15.35	14.63	15.30	0	+0.68(+4.64%)

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.