Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	16.04	16.04	15.66	15.73	1,705,605	-0.31(-1.90%)
Nov 27, 2013	15.98	16.20	15.93	16.04	2,398,643	+0.05(+0.34%)
Nov 26, 2013	15.38	16.09	15.34	15.99	5,097,066	+0.72(+4.70%)
Nov 25, 2013	15.56	15.59	15.02	15.27	3,862,140	-0.31(-1.96%)
Nov 22, 2013	15.75	15.75	15.43	15.57	4,073,866	-0.16(-1.03%)
Nov 21, 2013	15.12	15.80	14.76	15.73	7,015,629	+0.60(+3.97%)
Nov 20, 2013	15.30	15.56	15.04	15.13	5,036,875	+0.06(+0.42%)
Nov 19, 2013	14.94	15.12	14.83	15.07	2,751,663	+0.10(+0.66%)
Nov 18, 2013	15.04	15.29	14.89	14.97	3,421,930	-0.06(-0.42%)
Nov 15, 2013	15.09	15.31	15.00	15.03	3,238,557	-0.07(-0.48%)
Nov 14, 2013	14.71	15.28	14.58	15.11	5,536,481	+0.43(+2.94%)
Nov 13, 2013	14.30	14.71	14.24	14.68	4,258,708	+0.33(+2.32%)
Nov 12, 2013	14.30	14.58	14.15	14.34	5,577,889	+0.12(+0.82%)
Nov 11, 2013	14.29	14.33	13.89	14.23	4,496,087	-0.12(-0.81%)
Nov 08, 2013	14.69	14.70	14.20	14.34	5,891,892	-0.49(-3.33%)
Nov 07, 2013	15.04	15.34	14.73	14.84	4,835,418	-0.02(-0.12%)
Nov 06, 2013	14.90	15.10	14.72	14.86	5,082,863	+0.06(+0.43%)
Nov 05, 2013	15.08	15.13	14.65	14.79	4,406,910	-0.34(-2.22%)
Nov 04, 2013	15.02	15.41	15.02	15.13	3,386,088	+0.25(+1.69%)
Nov 01, 2013	15.15	15.31	14.68	14.88	4,977,991	-0.33(-2.18%)
Oct 31, 2013	15.68	15.68	15.21	15.21	3,582,732	-0.47(-2.97%)
Oct 30, 2013	16.15	16.20	15.51	15.68	3,615,874	-0.42(-2.62%)
Oct 29, 2013	15.94	16.11	15.76	16.10	2,364,629	+0.25(+1.58%)
Oct 28, 2013	16.05	16.26	15.73	15.85	2,796,409	-0.20(-1.23%)
Oct 25, 2013	16.27	16.27	15.87	16.04	2,864,543	-0.06(-0.39%)
Oct 24, 2013	15.82	16.38	15.76	16.11	5,394,453	+0.45(+2.86%)
Oct 23, 2013	15.39	16.04	15.33	15.66	5,047,146	+0.25(+1.63%)
Oct 22, 2013	14.98	15.46	14.96	15.41	5,358,784	+0.56(+3.74%)
Oct 21, 2013	15.46	15.51	14.64	14.85	6,688,026	-0.54(-3.49%)
Oct 18, 2013	15.54	15.60	15.25	15.39	4,428,098	-0.11(-0.69%)
Oct 17, 2013	14.62	15.58	14.50	15.50	8,858,109	+0.76(+5.17%)
Oct 16, 2013	14.53	14.87	14.39	14.73	4,066,552	+0.31(+2.18%)
Oct 15, 2013	14.87	14.94	14.38	14.42	6,120,381	-0.47(-3.19%)
Oct 14, 2013	15.05	15.22	14.66	14.90	4,660,176	-0.33(-2.18%)
Oct 11, 2013	15.26	15.43	15.06	15.23	5,165,882	+0.32(+2.16%)
Oct 10, 2013	14.96	15.23	14.79	14.90	5,704,627	+0.23(+1.59%)
Oct 09, 2013	14.76	15.06	14.28	14.67	6,655,065	-0.09(-0.61%)
Oct 08, 2013	15.00	15.32	14.73	14.76	4,840,722	-0.30(-2.02%)
Oct 07, 2013	15.29	15.43	15.00	15.07	7,240,130	-0.39(-2.49%)
Oct 04, 2013	16.37	16.44	15.40	15.45	10,791,810	-0.96(-5.84%)
Oct 03, 2013	16.79	16.84	16.17	16.41	4,917,095	-0.32(-1.93%)
Oct 02, 2013	16.48	16.89	16.32	16.73	4,186,931	+0.22(+1.36%)
Oct 01, 2013	16.11	16.52	16.11	16.51	5,911,504	+0.36(+2.22%)
Sep 30, 2013	15.72	16.32	15.67	16.15	4,074,898	+0.04(+0.22%)
Sep 27, 2013	16.31	16.49	16.02	16.11	3,864,998	-0.39(-2.34%)
Sep 26, 2013	16.32	16.51	15.95	16.50	5,426,229	+0.28(+1.71%)
Sep 25, 2013	16.13	16.49	15.60	16.22	7,029,400	+0.30(+1.91%)
Sep 24, 2013	15.14	16.55	14.99	15.92	14,053,291	+0.65(+4.29%)
Sep 23, 2013	15.68	15.73	15.03	15.26	7,325,272	-0.54(-3.40%)
Sep 20, 2013	16.46	16.52	15.68	15.80	6,530,402	-0.60(-3.66%)
Sep 19, 2013	16.87	17.01	16.36	16.40	7,039,922	-0.35(-2.09%)
Sep 18, 2013	15.49	16.79	15.19	16.75	9,951,594	+1.27(+8.22%)
Sep 17, 2013	15.35	15.79	15.35	15.48	4,729,485	+0.09(+0.58%)
Sep 16, 2013	15.87	15.87	15.37	15.39	5,604,657	+0.18(+1.18%)
Sep 13, 2013	15.48	15.58	15.13	15.21	3,906,824	-0.25(-1.62%)
Sep 12, 2013	15.62	16.10	15.36	15.46	5,367,719	-0.18(-1.15%)
Sep 11, 2013	15.25	15.69	15.10	15.64	5,797,355	+0.37(+2.41%)
Sep 10, 2013	15.37	15.55	15.07	15.27	5,052,918	-0.05(-0.35%)
Sep 09, 2013	14.68	15.37	14.65	15.33	5,546,438	+0.77(+5.30%)
Sep 06, 2013	14.64	14.97	14.39	14.56	7,262,311	+0.30(+2.14%)
Sep 05, 2013	14.45	14.49	14.12	14.25	4,109,655	-0.19(-1.30%)
Sep 04, 2013	14.57	14.75	14.37	14.44	7,105,837	-0.13(-0.92%)

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.