Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	18.66	18.69	18.35	18.53	0	+0.01(+0.05%)
Nov 27, 2013	18.08	18.61	17.85	18.52	0	+0.43(+2.35%)
Nov 26, 2013	17.78	18.28	17.52	18.10	0	+0.34(+1.92%)
Nov 25, 2013	17.83	18.09	17.64	17.76	112,518	-0.08(-0.42%)
Nov 22, 2013	18.11	18.25	17.78	17.83	0	-0.23(-1.26%)
Nov 21, 2013	17.76	18.29	17.76	18.06	149,567	+0.41(+2.31%)
Nov 20, 2013	17.80	17.80	17.19	17.65	0	-0.08(-0.43%)
Nov 19, 2013	17.77	18.01	17.59	17.73	82,694	-0.01(-0.05%)
Nov 18, 2013	17.55	17.85	17.51	17.74	0	+0.21(+1.19%)
Nov 15, 2013	17.19	17.79	17.19	17.53	0	+0.31(+1.82%)
Nov 14, 2013	17.59	18.12	17.21	17.22	160,214	-0.40(-2.26%)
Nov 13, 2013	17.87	18.04	17.45	17.61	337,658	-0.39(-2.16%)
Nov 12, 2013	17.52	18.00	17.40	18.00	0	+0.48(+2.76%)
Nov 11, 2013	17.43	17.60	17.15	17.52	0	+0.07(+0.38%)
Nov 08, 2013	17.06	18.03	17.06	17.45	0	+0.40(+2.33%)
Nov 07, 2013	17.30	17.50	16.99	17.05	179,069	-0.19(-1.10%)
Nov 06, 2013	17.25	17.52	16.91	17.24	405,117	+0.03(+0.16%)
Nov 05, 2013	16.52	17.49	16.24	17.22	622,646	-1.14(-6.19%)
Nov 04, 2013	18.23	18.70	18.23	18.35	235,318	+0.15(+0.83%)
Nov 01, 2013	18.42	18.55	17.99	18.20	0	-0.27(-1.44%)
Oct 31, 2013	18.60	18.79	18.31	18.47	104,512	-0.16(-0.86%)
Oct 30, 2013	18.94	19.09	18.37	18.63	149,410	-0.33(-1.75%)
Oct 29, 2013	18.98	19.11	18.76	18.96	0	+0.07(+0.35%)
Oct 28, 2013	18.56	18.93	18.51	18.89	0	+0.28(+1.53%)
Oct 25, 2013	18.95	19.13	18.49	18.61	0	-0.27(-1.40%)
Oct 24, 2013	18.60	18.93	18.49	18.87	100,431	+0.26(+1.37%)
Oct 23, 2013	18.18	18.69	18.18	18.62	0	+0.28(+1.55%)
Oct 22, 2013	17.85	18.36	17.77	18.33	161,498	+0.51(+2.87%)
Oct 21, 2013	18.16	18.33	17.78	17.82	165,550	-0.35(-1.93%)
Oct 18, 2013	17.99	18.22	17.85	18.17	147,656	+0.33(+1.86%)
Oct 17, 2013	17.61	17.88	17.24	17.84	138,318	+0.15(+0.86%)
Oct 16, 2013	17.46	17.73	17.43	17.69	110,473	+0.35(+2.02%)
Oct 15, 2013	17.28	17.52	17.06	17.34	231,818	-0.02(-0.11%)
Oct 14, 2013	16.96	17.39	16.96	17.36	282,936	+0.32(+1.89%)
Oct 11, 2013	16.99	17.05	16.88	17.04	0	-0.05(-0.28%)
Oct 10, 2013	17.07	17.40	16.98	17.08	222,190	+0.27(+1.58%)
Oct 09, 2013	17.42	17.52	16.68	16.82	292,851	-0.58(-3.32%)
Oct 08, 2013	17.98	17.98	17.36	17.40	183,952	-0.53(-2.96%)
Oct 07, 2013	18.62	18.65	17.92	17.93	0	-0.92(-4.87%)
Oct 04, 2013	18.89	19.24	18.80	18.84	0	-0.09(-0.50%)
Oct 03, 2013	19.03	19.12	18.61	18.94	0	-0.11(-0.60%)
Oct 02, 2013	19.33	19.33	19.01	19.05	152,703	-0.37(-1.90%)
Oct 01, 2013	18.94	19.43	18.76	19.42	126,648	+0.48(+2.55%)
Sep 30, 2013	18.86	18.94	18.48	18.94	186,141	-0.11(-0.60%)
Sep 27, 2013	18.89	19.16	18.83	19.05	0	+0.00(+0.00%)
Sep 26, 2013	18.87	19.14	18.78	19.05	86,671	+0.24(+1.26%)
Sep 25, 2013	19.13	19.15	18.80	18.82	95,678	-0.32(-1.68%)
Sep 24, 2013	18.89	19.42	18.67	19.14	120,875	+0.23(+1.20%)
Sep 23, 2013	19.11	19.11	18.66	18.91	124,165	-0.24(-1.24%)
Sep 20, 2013	19.49	19.49	19.04	19.15	0	-0.32(-1.65%)
Sep 19, 2013	19.27	19.56	19.27	19.47	123,161	+0.23(+1.18%)
Sep 18, 2013	19.18	19.53	18.85	19.24	0	+0.04(+0.20%)
Sep 17, 2013	18.60	19.21	18.50	19.20	0	+0.56(+3.00%)
Sep 16, 2013	19.47	19.17	18.60	18.65	0	-0.45(-2.38%)
Sep 13, 2013	18.89	19.15	18.66	19.10	0	+0.30(+1.61%)
Sep 12, 2013	19.03	19.03	18.77	18.80	0	-0.20(-1.05%)
Sep 11, 2013	18.99	19.02	18.87	19.00	0	+0.01(+0.05%)
Sep 10, 2013	19.18	19.30	18.85	18.99	139,239	-0.03(-0.15%)
Sep 09, 2013	19.04	19.29	18.79	19.02	0	+0.01(+0.05%)
Sep 06, 2013	19.24	19.38	18.61	19.01	0	-0.21(-1.08%)
Sep 05, 2013	19.22	19.35	19.13	19.21	141,379	-0.05(-0.25%)
Sep 04, 2013	19.38	19.38	19.14	19.26	0	-0.07(-0.34%)

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.