Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	17.16	17.24	17.02	17.08	861,527	-0.05(-0.30%)
Nov 27, 2013	17.14	17.32	17.11	17.14	2,379,025	+0.02(+0.13%)
Nov 26, 2013	17.14	17.21	16.91	17.11	7,655,705	+0.36(+2.13%)
Nov 25, 2013	16.92	16.93	16.69	16.76	2,995,994	-0.10(-0.57%)
Nov 22, 2013	16.67	16.91	16.58	16.85	2,481,483	+0.22(+1.34%)
Nov 21, 2013	16.54	16.71	16.51	16.63	5,369,609	+0.18(+1.09%)
Nov 20, 2013	16.89	16.89	16.41	16.45	3,971,329	-0.42(-2.47%)
Nov 19, 2013	17.03	17.06	16.80	16.87	2,341,579	-0.15(-0.88%)
Nov 18, 2013	17.13	17.20	16.99	17.02	2,659,862	-0.11(-0.65%)
Nov 15, 2013	17.32	17.40	17.11	17.13	2,781,341	-0.22(-1.25%)
Nov 14, 2013	17.38	17.38	17.12	17.35	2,400,866	+0.32(+1.88%)
Nov 12, 2013	16.99	17.07	16.89	17.02	2,425,231	+0.03(+0.18%)
Nov 11, 2013	16.84	17.04	16.79	17.00	1,741,708	+0.15(+0.88%)
Nov 08, 2013	16.57	16.85	16.44	16.85	4,802,449	+0.31(+1.89%)
Nov 07, 2013	16.88	17.00	16.51	16.53	3,422,113	-0.34(-2.03%)
Nov 06, 2013	17.09	17.14	16.82	16.88	3,495,282	-0.07(-0.44%)
Nov 05, 2013	17.18	17.28	16.94	16.95	3,517,741	-0.33(-1.90%)
Nov 04, 2013	17.32	17.39	17.08	17.28	2,932,005	-0.01(-0.09%)
Nov 01, 2013	17.31	17.42	17.10	17.29	2,940,357	-0.01(-0.04%)
Oct 31, 2013	17.21	17.48	17.09	17.30	4,988,813	+0.07(+0.39%)
Oct 30, 2013	17.06	17.46	17.02	17.23	7,895,498	+0.07(+0.39%)
Oct 29, 2013	16.90	17.32	16.67	17.17	11,545,303	+0.99(+6.13%)
Oct 28, 2013	16.61	16.65	16.03	16.18	9,514,874	-0.48(-2.86%)
Oct 25, 2013	16.76	16.76	16.30	16.65	4,259,128	-0.09(-0.53%)
Oct 24, 2013	16.85	16.85	16.57	16.74	4,872,438	-0.11(-0.66%)
Oct 23, 2013	16.67	16.91	16.59	16.85	2,821,126	+0.10(+0.58%)
Oct 22, 2013	16.90	16.90	16.53	16.76	3,950,146	+0.00(+0.00%)
Oct 21, 2013	16.66	16.79	16.57	16.76	1,992,119	+0.14(+0.85%)
Oct 18, 2013	16.69	16.70	16.41	16.61	2,215,996	+0.07(+0.45%)
Oct 17, 2013	16.29	16.72	16.26	16.54	4,700,818	+0.22(+1.37%)
Oct 16, 2013	16.16	16.44	16.10	16.32	3,403,947	+0.29(+1.81%)
Oct 15, 2013	16.00	16.12	15.87	16.03	3,369,862	+0.01(+0.05%)
Oct 14, 2013	16.10	16.12	15.83	16.02	3,895,955	-0.17(-1.06%)
Oct 11, 2013	16.08	16.22	15.94	16.19	4,100,234	+0.12(+0.74%)
Oct 10, 2013	15.99	16.14	15.99	16.07	4,317,430	+0.28(+1.74%)
Oct 09, 2013	16.09	16.18	15.56	15.80	7,633,950	-0.21(-1.30%)
Oct 08, 2013	16.23	16.36	15.97	16.00	5,641,688	-0.20(-1.24%)
Oct 07, 2013	16.12	16.36	16.06	16.21	4,341,415	-0.13(-0.78%)
Oct 04, 2013	16.06	16.38	15.97	16.33	5,749,831	+0.32(+2.00%)
Oct 03, 2013	15.74	16.18	15.67	16.01	11,988,543	+0.27(+1.70%)
Oct 02, 2013	15.53	15.83	15.42	15.74	4,931,288	+0.07(+0.48%)
Oct 01, 2013	15.33	15.76	15.30	15.67	6,822,926	+0.36(+2.34%)
Sep 27, 2013	15.36	15.39	15.18	15.31	4,045,608	-0.19(-1.20%)
Sep 26, 2013	15.42	15.73	15.36	15.50	6,345,256	+0.07(+0.43%)
Sep 25, 2013	15.40	15.45	15.15	15.43	6,320,887	+0.10(+0.68%)
Sep 24, 2013	15.33	15.62	15.28	15.33	5,644,622	+0.00(+0.00%)
Sep 23, 2013	15.27	15.44	14.80	15.33	12,256,436	+0.01(+0.10%)
Sep 20, 2013	15.30	15.50	15.15	15.31	11,803,979	+0.13(+0.83%)
Sep 19, 2013	14.72	15.29	14.56	15.18	17,277,996	+0.75(+5.19%)
Sep 18, 2013	14.55	14.55	14.09	14.44	13,654,968	+0.00(+0.00%)
Sep 17, 2013	15.22	15.25	14.36	14.44	17,462,986	+0.27(+1.88%)
Sep 16, 2013	14.61	15.18	14.06	14.17	16,750,219	-0.10(-0.67%)
Sep 13, 2013	14.09	14.34	14.01	14.27	6,501,303	+0.40(+2.88%)
Sep 12, 2013	13.87	13.90	13.72	13.87	3,183,012	+0.00(+0.00%)
Sep 11, 2013	13.79	13.90	13.61	13.87	2,603,835	+0.07(+0.54%)
Sep 10, 2013	14.01	14.07	13.73	13.79	4,233,915	-0.16(-1.17%)
Sep 09, 2013	13.34	13.96	13.34	13.95	7,705,828	+0.63(+4.72%)
Sep 06, 2013	13.25	13.45	12.99	13.33	2,612,083	+0.18(+1.35%)
Sep 05, 2013	13.10	13.22	12.97	13.15	1,866,188	+0.01(+0.06%)
Sep 04, 2013	13.02	13.17	12.90	13.14	2,665,707	+0.16(+1.26%)

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.