Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	17.55	17.56	17.45	17.49	0	+0.03(+0.17%)
Nov 27, 2013	17.49	17.52	17.38	17.46	0	-0.01(-0.06%)
Nov 26, 2013	17.28	17.51	17.15	17.47	0	+0.20(+1.19%)
Nov 25, 2013	17.37	17.42	17.24	17.27	2,044,873	-0.06(-0.34%)
Nov 22, 2013	17.22	17.38	17.17	17.33	0	+0.15(+0.85%)
Nov 21, 2013	17.08	17.30	16.98	17.18	3,149,323	+0.18(+1.03%)
Nov 20, 2013	17.01	17.26	16.86	17.00	2,539,774	+0.04(+0.23%)
Nov 19, 2013	17.26	17.40	16.91	16.97	3,029,032	-0.24(-1.42%)
Nov 18, 2013	17.21	17.50	17.11	17.21	2,056,819	-0.01(-0.06%)
Nov 15, 2013	17.27	17.40	17.20	17.22	0	-0.04(-0.23%)
Nov 14, 2013	17.57	17.62	17.23	17.26	3,632,471	+0.05(+0.28%)
Nov 12, 2013	17.50	17.56	17.08	17.21	3,109,680	-0.29(-1.67%)
Nov 11, 2013	17.27	17.61	17.23	17.50	3,767,577	+0.17(+0.96%)
Nov 08, 2013	16.48	17.34	16.47	17.34	0	+0.87(+5.28%)
Nov 07, 2013	16.86	16.98	16.44	16.47	3,116,243	-0.39(-2.32%)
Nov 06, 2013	16.89	16.93	16.63	16.86	2,252,876	+0.02(+0.11%)
Nov 05, 2013	16.78	16.91	16.63	16.84	2,647,596	+0.03(+0.18%)
Nov 04, 2013	16.79	16.84	16.64	16.81	1,638,594	+0.09(+0.53%)
Nov 01, 2013	16.56	16.78	16.51	16.72	0	+0.21(+1.30%)
Oct 31, 2013	16.62	16.80	16.44	16.51	3,779,474	-0.14(-0.82%)
Oct 30, 2013	16.95	16.98	16.56	16.64	2,661,038	-0.29(-1.73%)
Oct 29, 2013	16.87	16.95	16.75	16.94	2,896,159	+0.14(+0.81%)
Oct 28, 2013	16.93	16.98	16.71	16.80	0	-0.10(-0.58%)
Oct 25, 2013	16.45	16.96	16.44	16.90	0	+0.49(+2.97%)
Oct 24, 2013	16.03	16.45	15.87	16.41	11,513,568	-0.52(-3.06%)
Oct 23, 2013	16.99	17.13	16.79	16.93	3,100,579	-0.10(-0.57%)
Oct 22, 2013	17.07	17.11	16.81	17.02	3,689,304	+0.01(+0.06%)
Oct 21, 2013	17.14	17.16	16.87	17.01	1,836,447	-0.06(-0.34%)
Oct 18, 2013	16.97	17.29	16.81	17.07	3,236,317	+0.17(+0.98%)
Oct 17, 2013	16.81	16.99	16.75	16.91	2,506,943	-0.03(-0.17%)
Oct 16, 2013	16.67	17.09	16.52	16.94	3,972,939	+0.46(+2.78%)
Oct 15, 2013	16.52	16.77	16.41	16.48	3,585,395	-0.04(-0.24%)
Oct 14, 2013	16.43	16.59	16.23	16.52	2,724,375	-0.08(-0.47%)
Oct 11, 2013	16.29	16.60	16.16	16.59	0	+0.24(+1.49%)
Oct 10, 2013	16.12	16.54	16.12	16.35	3,258,339	+0.48(+3.01%)
Oct 09, 2013	15.17	16.00	15.17	15.87	4,306,390	+0.07(+0.43%)
Oct 08, 2013	16.34	16.48	15.64	15.80	4,060,693	-0.56(-3.40%)
Oct 07, 2013	16.54	16.65	16.35	16.36	1,604,387	-0.36(-2.16%)
Oct 04, 2013	16.49	16.89	16.42	16.72	3,659,990	+0.25(+1.54%)
Oct 03, 2013	16.22	16.59	16.09	16.47	3,959,094	+0.19(+1.14%)
Oct 02, 2013	16.25	16.36	16.15	16.28	2,261,205	-0.12(-0.71%)
Oct 01, 2013	16.12	16.42	16.12	16.40	2,904,843	+0.04(+0.24%)
Sep 27, 2013	16.21	16.39	16.13	16.36	0	-0.04(-0.24%)
Sep 26, 2013	16.39	16.54	16.25	16.40	1,831,951	+0.01(+0.06%)
Sep 25, 2013	16.33	16.57	16.30	16.39	3,297,806	+0.13(+0.78%)
Sep 24, 2013	16.11	16.44	15.99	16.26	2,712,553	+0.19(+1.15%)
Sep 23, 2013	16.24	16.29	16.01	16.08	3,140,991	-0.23(-1.44%)
Sep 20, 2013	16.55	16.58	16.25	16.31	0	-0.15(-0.89%)
Sep 19, 2013	16.73	16.98	16.30	16.46	5,849,791	-0.12(-0.71%)
Sep 18, 2013	17.05	17.31	16.23	16.57	0	-0.49(-2.86%)
Sep 17, 2013	16.69	17.10	16.64	17.06	0	+0.40(+2.40%)
Sep 16, 2013	16.91	16.92	16.56	16.66	3,311,097	-0.04(-0.23%)
Sep 13, 2013	16.59	16.73	16.44	16.70	0	+0.11(+0.65%)
Sep 12, 2013	16.60	16.70	16.40	16.59	1,751,762	-0.02(-0.12%)
Sep 11, 2013	16.62	16.69	16.24	16.61	3,796,894	-0.08(-0.47%)
Sep 10, 2013	16.47	17.05	16.44	16.69	7,081,514	+0.58(+3.58%)
Sep 09, 2013	15.91	16.13	15.83	16.11	2,276,018	+0.24(+1.53%)
Sep 06, 2013	15.69	16.08	15.27	15.87	0	+0.69(+4.57%)
Sep 05, 2013	15.37	15.38	15.16	15.18	5,860,623	-0.16(-1.02%)
Sep 04, 2013	14.82	15.59	14.46	15.34	10,432,404	+1.14(+8.05%)

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.