Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	16.48	16.54	16.20	16.34	3,443,308	-0.08(-0.48%)
Nov 27, 2013	16.53	16.77	16.38	16.42	5,329,264	-0.09(-0.53%)
Nov 26, 2013	15.86	16.63	15.86	16.51	12,332,865	+0.70(+4.41%)
Nov 25, 2013	15.98	15.99	15.51	15.81	5,948,051	-0.06(-0.38%)
Nov 22, 2013	16.05	16.11	15.78	15.87	6,304,069	-0.14(-0.87%)
Nov 21, 2013	15.81	16.11	15.59	16.01	8,101,984	+0.23(+1.43%)
Nov 20, 2013	16.00	16.20	15.59	15.78	10,666,612	-0.08(-0.49%)
Nov 19, 2013	15.88	16.06	15.74	15.86	7,758,834	-0.06(-0.38%)
Nov 18, 2013	15.76	16.23	15.74	15.92	11,955,319	+0.16(+0.99%)
Nov 15, 2013	15.65	15.85	15.64	15.77	13,745,615	+0.21(+1.34%)
Nov 14, 2013	14.90	15.68	14.85	15.56	13,602,506	+0.72(+4.87%)
Nov 13, 2013	14.54	14.98	14.50	14.83	8,006,545	+0.24(+1.61%)
Nov 12, 2013	14.54	14.80	14.37	14.60	12,874,044	+0.04(+0.30%)
Nov 11, 2013	14.73	14.73	14.37	14.56	7,601,167	-0.12(-0.83%)
Nov 08, 2013	15.12	15.12	14.36	14.68	21,000,150	-0.57(-3.77%)
Nov 07, 2013	15.65	15.96	15.22	15.25	8,889,594	-0.23(-1.46%)
Nov 06, 2013	15.35	15.62	15.16	15.48	13,379,943	+0.21(+1.37%)
Nov 05, 2013	15.44	15.60	14.93	15.27	14,047,122	-0.26(-1.68%)
Nov 04, 2013	15.37	15.79	15.36	15.53	10,591,878	+0.24(+1.60%)
Nov 01, 2013	15.38	15.52	15.04	15.29	12,746,551	-0.09(-0.57%)
Oct 31, 2013	15.63	15.64	15.32	15.37	12,352,380	-0.30(-1.94%)
Oct 30, 2013	15.89	15.89	15.50	15.68	10,097,143	-0.18(-1.15%)
Oct 29, 2013	15.74	15.86	15.58	15.86	9,553,751	+0.17(+1.05%)
Oct 28, 2013	15.72	15.90	15.51	15.70	10,251,688	-0.02(-0.11%)
Oct 25, 2013	15.59	15.74	15.41	15.71	14,477,042	+0.17(+1.07%)
Oct 24, 2013	15.04	15.72	15.01	15.55	25,291,710	+1.02(+7.01%)
Oct 23, 2013	14.27	14.92	14.27	14.53	12,748,369	+0.13(+0.91%)
Oct 22, 2013	14.35	14.72	14.31	14.40	12,305,905	+0.13(+0.92%)
Oct 21, 2013	14.53	14.71	13.96	14.27	8,044,753	-0.17(-1.21%)
Oct 18, 2013	14.63	14.77	14.32	14.44	7,105,991	-0.07(-0.48%)
Oct 17, 2013	13.88	14.57	13.82	14.51	13,411,118	+0.56(+3.99%)
Oct 16, 2013	13.71	14.07	13.51	13.96	11,111,431	+0.42(+3.09%)
Oct 15, 2013	13.86	13.92	13.49	13.54	9,075,568	-0.39(-2.81%)
Oct 14, 2013	13.93	13.96	13.57	13.93	7,055,846	-0.10(-0.74%)
Oct 11, 2013	14.05	14.16	13.85	14.03	7,004,387	+0.22(+1.58%)
Oct 10, 2013	13.82	14.02	13.69	13.82	8,835,319	+0.24(+1.80%)
Oct 09, 2013	13.62	13.75	13.31	13.57	12,317,454	-0.01(-0.06%)
Oct 08, 2013	13.94	14.13	13.48	13.58	9,425,588	-0.37(-2.68%)
Oct 07, 2013	13.96	14.23	13.89	13.96	5,558,644	-0.16(-1.11%)
Oct 04, 2013	14.34	14.40	13.92	14.11	8,961,037	-0.26(-1.82%)
Oct 03, 2013	14.87	14.89	14.29	14.37	8,029,497	-0.36(-2.42%)
Oct 02, 2013	14.43	14.84	14.33	14.73	7,855,904	+0.21(+1.44%)
Oct 01, 2013	14.43	14.56	14.34	14.52	8,507,282	+0.15(+1.03%)
Sep 30, 2013	14.15	14.56	14.05	14.37	8,594,356	-0.06(-0.42%)
Sep 27, 2013	14.68	14.75	14.32	14.43	11,381,683	-0.36(-2.41%)
Sep 26, 2013	14.99	15.03	14.70	14.79	7,288,599	-0.17(-1.16%)
Sep 25, 2013	15.07	15.24	14.70	14.97	8,602,310	+0.07(+0.47%)
Sep 24, 2013	14.64	15.20	14.50	14.90	13,494,035	+0.30(+2.09%)
Sep 23, 2013	14.91	14.92	14.41	14.59	10,539,703	-0.32(-2.16%)
Sep 20, 2013	15.33	15.35	14.78	14.91	14,480,168	-0.39(-2.56%)
Sep 19, 2013	15.67	15.96	15.24	15.31	13,340,801	-0.27(-1.73%)
Sep 18, 2013	14.77	15.72	14.46	15.57	17,602,082	+0.81(+5.47%)
Sep 17, 2013	14.88	15.07	14.68	14.77	6,956,255	-0.12(-0.82%)
Sep 16, 2013	14.85	15.07	14.35	14.89	19,445,834	+0.54(+3.75%)
Sep 13, 2013	14.36	14.49	14.14	14.35	5,430,959	-0.01(-0.06%)
Sep 12, 2013	14.37	14.98	14.32	14.36	10,716,613	-0.05(-0.36%)
Sep 11, 2013	14.13	14.55	14.12	14.41	8,644,326	+0.26(+1.84%)
Sep 10, 2013	14.52	14.52	14.15	14.15	11,551,327	-0.30(-2.04%)
Sep 09, 2013	13.47	14.55	13.47	14.45	18,429,252	+1.01(+7.50%)
Sep 06, 2013	13.55	13.75	13.33	13.44	10,519,683	+0.19(+1.44%)
Sep 05, 2013	13.37	13.44	13.15	13.25	8,694,641	-0.06(-0.46%)
Sep 04, 2013	13.38	13.57	13.23	13.31	11,549,453	-0.06(-0.45%)

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.