Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	14.60	14.82	14.45	14.67	1,347,002	+0.19(+1.31%)
Nov 27, 2013	13.33	14.67	13.33	14.48	3,522,494	+1.18(+8.85%)
Nov 26, 2013	13.59	13.59	13.19	13.30	1,448,376	-0.30(-2.21%)
Nov 25, 2013	13.61	13.69	13.38	13.60	915,371	-0.01(-0.08%)
Nov 22, 2013	13.57	13.74	13.24	13.61	1,986,419	+0.08(+0.60%)
Nov 21, 2013	13.46	13.60	13.35	13.53	1,005,433	+0.07(+0.55%)
Nov 20, 2013	13.63	13.79	13.29	13.45	909,432	-0.09(-0.63%)
Nov 19, 2013	13.90	14.02	13.53	13.54	1,067,375	-0.31(-2.25%)
Nov 18, 2013	14.17	14.22	13.83	13.85	1,256,763	-0.21(-1.48%)
Nov 15, 2013	13.99	14.15	13.63	14.06	1,486,857	+0.07(+0.53%)
Nov 14, 2013	13.81	14.13	13.62	13.99	1,161,648	+0.55(+4.06%)
Nov 12, 2013	13.23	13.57	13.17	13.44	1,587,725	+0.25(+1.89%)
Nov 11, 2013	12.79	13.22	12.62	13.19	1,460,391	+0.42(+3.32%)
Nov 08, 2013	12.48	12.79	12.27	12.77	1,573,732	+0.28(+2.23%)
Nov 07, 2013	12.73	12.97	12.41	12.49	1,957,772	-0.23(-1.81%)
Nov 06, 2013	13.45	13.53	12.56	12.72	2,545,904	-0.69(-5.15%)
Nov 05, 2013	13.58	13.60	13.34	13.41	1,897,021	-0.24(-1.76%)
Nov 04, 2013	13.43	13.81	13.37	13.65	2,013,720	+0.16(+1.21%)
Nov 01, 2013	14.57	14.65	13.14	13.49	2,936,382	-0.97(-6.70%)
Oct 31, 2013	14.60	14.75	14.45	14.45	1,176,092	-0.10(-0.68%)
Oct 30, 2013	14.78	14.88	14.21	14.55	1,357,196	-0.23(-1.53%)
Oct 29, 2013	14.86	14.96	14.65	14.78	570,913	+0.01(+0.05%)
Oct 28, 2013	14.48	14.92	14.31	14.77	1,184,592	+0.33(+2.29%)
Oct 25, 2013	14.71	14.74	14.34	14.44	968,538	-0.21(-1.42%)
Oct 24, 2013	15.03	15.03	14.62	14.65	952,369	-0.33(-2.23%)
Oct 23, 2013	14.94	15.30	14.86	14.98	1,669,992	+0.04(+0.27%)
Oct 22, 2013	14.93	15.15	14.76	14.94	1,342,774	+0.14(+0.93%)
Oct 21, 2013	15.11	15.24	14.75	14.80	1,357,823	-0.28(-1.88%)
Oct 18, 2013	14.92	15.09	14.80	15.09	1,242,383	+0.24(+1.59%)
Oct 17, 2013	14.37	14.87	14.37	14.85	1,377,172	+0.37(+2.59%)
Oct 16, 2013	14.33	14.52	14.21	14.48	1,252,562	+0.32(+2.24%)
Oct 15, 2013	14.06	14.25	14.05	14.16	1,081,021	+0.10(+0.70%)
Oct 14, 2013	13.97	14.10	13.82	14.06	1,467,145	-0.04(-0.31%)
Oct 11, 2013	13.91	14.43	13.90	14.10	2,082,486	+0.20(+1.41%)
Oct 10, 2013	13.36	13.99	13.36	13.91	1,550,455	+0.68(+5.17%)
Oct 09, 2013	13.14	13.34	13.06	13.22	1,673,993	+0.07(+0.55%)
Oct 08, 2013	13.49	13.62	12.97	13.15	1,658,398	-0.37(-2.72%)
Oct 07, 2013	13.85	13.96	13.50	13.52	1,183,031	-0.42(-3.03%)
Oct 04, 2013	13.93	14.03	13.80	13.94	721,140	+0.00(+0.03%)
Oct 03, 2013	14.12	14.18	13.76	13.94	1,209,453	-0.28(-1.97%)
Oct 02, 2013	14.10	14.45	14.03	14.22	1,281,026	+0.09(+0.67%)
Oct 01, 2013	14.00	14.23	13.84	14.12	966,661	-0.04(-0.26%)
Sep 27, 2013	14.06	14.24	14.01	14.16	1,172,929	-0.02(-0.13%)
Sep 26, 2013	14.54	14.56	14.08	14.18	1,269,850	-0.36(-2.50%)
Sep 25, 2013	14.02	14.54	13.97	14.54	2,683,491	+0.59(+4.20%)
Sep 24, 2013	14.11	14.27	13.88	13.96	1,389,255	-0.09(-0.67%)
Sep 23, 2013	14.12	14.16	13.87	14.05	971,808	-0.12(-0.82%)
Sep 20, 2013	14.43	14.54	14.11	14.17	1,865,751	-0.20(-1.42%)
Sep 19, 2013	14.63	14.87	14.25	14.37	1,834,033	-0.17(-1.15%)
Sep 18, 2013	14.64	14.70	14.27	14.54	1,887,304	-0.05(-0.37%)
Sep 17, 2013	14.70	14.77	14.47	14.59	1,171,745	-0.09(-0.62%)
Sep 16, 2013	14.99	14.96	14.63	14.68	1,352,832	-0.11(-0.74%)
Sep 13, 2013	14.68	14.92	14.60	14.79	1,439,876	+0.19(+1.30%)
Sep 12, 2013	14.62	14.66	14.41	14.60	1,341,313	-0.05(-0.35%)
Sep 11, 2013	15.08	15.11	14.60	14.65	1,644,017	-0.40(-2.68%)
Sep 10, 2013	15.08	15.20	14.85	15.06	1,952,999	+0.01(+0.07%)
Sep 09, 2013	15.42	15.42	15.04	15.05	1,781,694	-0.40(-2.57%)
Sep 06, 2013	15.67	15.67	15.37	15.44	1,364,674	-0.19(-1.23%)
Sep 05, 2013	15.94	15.94	15.58	15.64	1,698,530	-0.24(-1.49%)
Sep 04, 2013	15.73	15.88	15.58	15.87	3,428,729	+0.13(+0.81%)

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.