Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	19.04	19.04	18.77	18.90	299,067	-0.05(-0.28%)
Nov 27, 2013	18.86	18.98	18.78	18.96	424,950	+0.12(+0.66%)
Nov 26, 2013	18.68	18.88	18.59	18.83	503,084	+0.15(+0.80%)
Nov 25, 2013	18.56	18.79	18.50	18.68	729,901	+0.14(+0.73%)
Nov 22, 2013	18.64	18.67	18.36	18.55	711,972	-0.09(-0.46%)
Nov 21, 2013	18.17	18.66	18.11	18.63	1,255,720	-0.06(-0.30%)
Nov 20, 2013	18.70	18.86	18.52	18.69	909,732	-0.02(-0.11%)
Nov 19, 2013	18.70	19.02	18.63	18.71	651,280	-0.03(-0.17%)
Nov 18, 2013	18.65	18.85	18.62	18.74	567,846	+0.11(+0.61%)
Nov 15, 2013	18.60	18.65	18.39	18.63	380,952	+0.09(+0.46%)
Nov 14, 2013	18.38	18.56	18.18	18.54	378,571	+0.19(+1.03%)
Nov 13, 2013	18.40	18.57	18.31	18.35	713,095	-0.09(-0.46%)
Nov 12, 2013	18.52	18.62	18.29	18.44	979,797	-0.13(-0.71%)
Nov 11, 2013	18.18	18.73	18.15	18.57	1,273,432	+0.45(+2.50%)
Nov 08, 2013	17.69	18.13	17.61	18.12	703,461	+0.52(+2.98%)
Nov 07, 2013	17.45	17.86	17.36	17.59	1,422,134	+0.32(+1.86%)
Nov 06, 2013	17.62	17.68	17.10	17.27	762,673	-0.34(-1.94%)
Nov 05, 2013	17.64	17.79	17.32	17.62	669,902	-0.10(-0.54%)
Nov 04, 2013	17.41	17.73	17.33	17.71	580,666	+0.31(+1.80%)
Nov 01, 2013	17.43	17.51	17.22	17.40	751,352	-0.04(-0.20%)
Oct 31, 2013	17.52	17.52	17.28	17.43	424,700	-0.08(-0.47%)
Oct 30, 2013	17.53	17.72	17.35	17.52	479,030	+0.04(+0.22%)
Oct 29, 2013	17.49	17.72	17.15	17.48	684,415	+0.04(+0.20%)
Oct 28, 2013	16.87	17.46	16.87	17.44	970,786	+0.57(+3.40%)
Oct 25, 2013	16.94	16.94	16.67	16.87	668,134	+0.01(+0.04%)
Oct 24, 2013	17.12	17.20	16.77	16.86	1,308,324	-0.24(-1.38%)
Oct 23, 2013	16.92	17.21	16.92	17.10	765,808	+0.17(+1.03%)
Oct 22, 2013	16.67	16.98	16.49	16.92	1,019,157	+0.27(+1.65%)
Oct 21, 2013	16.91	16.97	16.58	16.65	954,682	-0.25(-1.48%)
Oct 18, 2013	17.12	17.12	16.75	16.90	1,515,039	-0.06(-0.38%)
Oct 17, 2013	17.00	17.02	16.81	16.96	805,467	-0.06(-0.38%)
Oct 16, 2013	17.04	17.17	16.96	17.02	720,794	+0.05(+0.31%)
Oct 15, 2013	16.95	17.13	16.89	16.97	851,472	-0.00(-0.02%)
Oct 14, 2013	16.83	16.98	16.65	16.98	729,277	+0.13(+0.76%)
Oct 11, 2013	16.80	16.87	16.48	16.85	1,410,142	+0.04(+0.25%)
Oct 10, 2013	18.00	18.41	16.69	16.80	3,636,676	-1.60(-8.69%)
Oct 09, 2013	18.56	18.77	18.33	18.40	968,984	-0.02(-0.13%)
Oct 08, 2013	18.47	18.57	18.17	18.43	1,081,730	-0.11(-0.57%)
Oct 07, 2013	18.82	18.93	18.50	18.53	470,704	-0.43(-2.26%)
Oct 04, 2013	18.97	19.06	18.83	18.96	396,358	-0.04(-0.19%)
Oct 03, 2013	19.32	19.32	18.84	19.00	426,843	-0.32(-1.63%)
Oct 02, 2013	19.23	19.32	19.03	19.32	396,043	-0.02(-0.11%)
Oct 01, 2013	19.18	19.43	19.18	19.34	606,483	+0.16(+0.81%)
Sep 30, 2013	18.88	19.19	18.81	19.18	396,440	+0.13(+0.69%)
Sep 27, 2013	18.93	19.18	18.84	19.05	238,678	+0.05(+0.28%)
Sep 26, 2013	18.92	19.27	18.88	19.00	249,930	+0.11(+0.58%)
Sep 25, 2013	19.18	19.27	18.86	18.89	496,251	-0.21(-1.08%)
Sep 24, 2013	19.07	19.23	18.72	19.09	437,759	+0.07(+0.35%)
Sep 23, 2013	19.02	19.23	18.92	19.02	523,272	+0.00(+0.02%)
Sep 20, 2013	19.25	19.25	18.95	19.02	721,776	-0.11(-0.56%)
Sep 19, 2013	19.16	19.24	19.04	19.13	457,223	+0.05(+0.26%)
Sep 18, 2013	19.05	19.17	18.70	19.08	632,208	+0.02(+0.09%)
Sep 17, 2013	19.08	19.18	19.00	19.06	516,473	+0.08(+0.43%)
Sep 16, 2013	19.06	19.21	18.95	18.98	511,586	+0.05(+0.24%)
Sep 13, 2013	18.65	18.98	18.62	18.93	733,848	+0.40(+2.16%)
Sep 12, 2013	18.85	18.85	18.28	18.53	595,175	-0.36(-1.92%)
Sep 11, 2013	18.89	18.95	18.79	18.89	435,736	+0.00(+0.02%)
Sep 10, 2013	18.71	18.95	18.63	18.89	652,897	+0.21(+1.12%)
Sep 09, 2013	18.29	18.74	18.28	18.68	399,272	+0.34(+1.84%)
Sep 06, 2013	18.45	18.53	17.97	18.34	253,501	-0.00(-0.02%)
Sep 05, 2013	18.64	18.77	18.33	18.35	416,132	-0.22(-1.20%)
Sep 04, 2013	18.41	18.63	18.35	18.57	625,343	+0.14(+0.75%)

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.