Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	14.01	14.02	13.70	13.77	357,697	-0.21(-1.53%)
Nov 27, 2013	13.85	14.00	13.78	13.99	441,306	+0.16(+1.15%)
Nov 26, 2013	13.93	14.03	13.78	13.83	989,193	-0.10(-0.72%)
Nov 25, 2013	13.91	13.93	13.71	13.93	619,875	+0.03(+0.25%)
Nov 22, 2013	13.92	13.95	13.76	13.89	765,355	-0.04(-0.28%)
Nov 21, 2013	13.92	14.06	13.86	13.93	696,777	+0.01(+0.06%)
Nov 20, 2013	14.02	14.24	13.87	13.92	1,006,071	-0.08(-0.58%)
Nov 19, 2013	14.04	14.09	13.91	14.01	653,065	-0.05(-0.36%)
Nov 18, 2013	14.28	14.32	14.04	14.06	699,156	-0.22(-1.52%)
Nov 15, 2013	14.26	14.32	14.16	14.27	541,986	+0.02(+0.11%)
Nov 14, 2013	14.16	14.33	14.10	14.26	649,776	+0.24(+1.74%)
Nov 12, 2013	14.05	14.06	13.81	14.01	1,034,229	-0.08(-0.55%)
Nov 11, 2013	14.07	14.25	14.05	14.09	468,302	-0.03(-0.25%)
Nov 08, 2013	14.40	14.41	13.99	14.13	941,800	-0.33(-2.31%)
Nov 07, 2013	14.39	14.51	14.33	14.46	1,090,554	+0.03(+0.21%)
Nov 06, 2013	14.51	14.70	14.42	14.43	459,829	+0.00(+0.00%)
Nov 05, 2013	14.72	14.81	14.39	14.43	1,066,301	-0.41(-2.77%)
Nov 04, 2013	14.80	14.95	14.67	14.84	580,584	+0.05(+0.37%)
Nov 01, 2013	14.81	14.89	14.66	14.78	1,302,697	+0.05(+0.32%)
Oct 31, 2013	14.78	14.89	14.67	14.74	1,330,393	-0.04(-0.29%)
Oct 30, 2013	14.70	14.81	14.66	14.78	867,551	+0.08(+0.53%)
Oct 29, 2013	14.85	14.85	14.56	14.70	968,437	-0.19(-1.25%)
Oct 28, 2013	14.97	15.02	14.75	14.89	617,578	-0.10(-0.67%)
Oct 25, 2013	14.87	15.01	14.78	14.99	598,377	+0.13(+0.89%)
Oct 24, 2013	14.76	14.91	14.68	14.86	1,158,155	+0.06(+0.42%)
Oct 23, 2013	14.73	14.80	14.58	14.80	1,049,383	+0.10(+0.66%)
Oct 22, 2013	14.35	14.82	14.31	14.70	1,790,290	+0.48(+3.41%)
Oct 21, 2013	14.35	14.35	14.07	14.21	1,005,130	-0.00(-0.03%)
Oct 18, 2013	14.36	14.36	14.10	14.22	1,311,347	-0.14(-0.95%)
Oct 17, 2013	13.92	14.38	13.87	14.35	1,250,193	+0.39(+2.78%)
Oct 16, 2013	13.71	14.03	13.67	13.97	914,722	+0.27(+1.95%)
Oct 15, 2013	13.64	13.81	13.57	13.70	746,332	-0.02(-0.11%)
Oct 14, 2013	13.73	13.79	13.63	13.71	820,282	-0.07(-0.48%)
Oct 11, 2013	13.72	13.87	13.58	13.78	1,242,516	+0.17(+1.23%)
Oct 10, 2013	13.26	13.66	13.26	13.61	1,263,965	+0.42(+3.21%)
Oct 09, 2013	13.14	13.39	13.14	13.19	1,233,188	+0.05(+0.35%)
Oct 08, 2013	13.19	13.31	13.14	13.14	988,940	-0.04(-0.32%)
Oct 07, 2013	13.07	13.19	12.94	13.19	1,522,379	+0.07(+0.50%)
Oct 04, 2013	13.02	13.14	13.01	13.12	2,135,605	+0.13(+1.02%)
Oct 03, 2013	13.29	13.39	12.98	12.99	1,305,970	-0.36(-2.67%)
Oct 02, 2013	13.36	13.45	13.26	13.35	933,887	+0.01(+0.06%)
Oct 01, 2013	13.22	13.53	13.22	13.34	1,315,562	-0.10(-0.72%)
Sep 27, 2013	13.46	13.54	13.37	13.43	659,377	-0.08(-0.60%)
Sep 26, 2013	13.53	13.61	13.44	13.52	1,025,927	-0.01(-0.09%)
Sep 25, 2013	13.45	13.53	13.44	13.53	1,351,172	+0.08(+0.58%)
Sep 24, 2013	13.57	13.60	13.41	13.45	797,231	-0.13(-0.94%)
Sep 23, 2013	13.70	13.74	13.57	13.58	897,959	-0.12(-0.90%)
Sep 20, 2013	13.93	13.95	13.69	13.70	1,715,182	-0.19(-1.39%)
Sep 19, 2013	13.76	13.98	13.67	13.89	2,021,169	+0.21(+1.55%)
Sep 18, 2013	13.63	13.80	13.43	13.68	4,382,102	+0.07(+0.48%)
Sep 17, 2013	13.60	13.71	13.56	13.62	1,167,179	+0.02(+0.14%)
Sep 16, 2013	13.61	13.68	13.32	13.60	2,268,504	+0.28(+2.08%)
Sep 13, 2013	13.35	13.38	13.25	13.32	3,378,104	-0.04(-0.29%)
Sep 12, 2013	13.54	13.67	13.34	13.36	726,081	-0.15(-1.14%)
Sep 11, 2013	13.55	13.71	13.43	13.51	997,561	-0.11(-0.82%)
Sep 10, 2013	13.85	13.85	13.54	13.62	768,776	+0.04(+0.31%)
Sep 09, 2013	13.48	13.59	13.43	13.58	1,024,370	+0.12(+0.92%)
Sep 06, 2013	13.43	13.59	13.41	13.46	533,710	+0.19(+1.45%)
Sep 05, 2013	13.44	13.44	13.22	13.27	473,854	-0.13(-0.98%)
Sep 04, 2013	13.29	13.47	13.22	13.40	473,192	+0.10(+0.78%)

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.