Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	20.04	20.18	19.45	19.87	0	-0.21(-1.04%)
Nov 27, 2013	19.97	20.41	19.65	20.08	0	+0.05(+0.23%)
Nov 26, 2013	19.02	20.10	18.24	20.03	0	+0.71(+3.66%)
Nov 25, 2013	20.27	20.48	19.03	19.33	5,665,477	-0.94(-4.65%)
Nov 22, 2013	20.77	20.96	19.88	20.27	0	-0.53(-2.55%)
Nov 21, 2013	20.57	20.96	20.43	20.80	2,668,936	+0.46(+2.25%)
Nov 20, 2013	20.30	20.90	20.14	20.34	4,616,357	+0.24(+1.21%)
Nov 19, 2013	21.52	21.79	19.88	20.10	5,661,311	-1.43(-6.63%)
Nov 18, 2013	22.29	23.06	21.00	21.53	0	-0.42(-1.91%)
Nov 15, 2013	22.56	22.79	21.74	21.95	0	-0.49(-2.19%)
Nov 14, 2013	21.98	22.87	21.70	22.44	8,019,990	+1.97(+9.63%)
Nov 12, 2013	20.86	21.22	20.30	20.46	0	-0.77(-3.61%)
Nov 11, 2013	20.73	21.53	20.42	21.23	0	+0.36(+1.73%)
Nov 08, 2013	19.83	20.88	19.49	20.87	0	+1.05(+5.32%)
Nov 07, 2013	21.16	21.45	19.55	19.82	7,433,672	-1.63(-7.60%)
Nov 06, 2013	22.32	22.41	20.94	21.45	7,688,381	-0.92(-4.10%)
Nov 05, 2013	22.37	22.58	21.61	22.36	7,139,998	-0.01(-0.03%)
Nov 04, 2013	20.94	22.57	20.89	22.37	8,337,942	+2.15(+10.66%)
Nov 01, 2013	20.33	20.87	19.85	20.22	0	+0.44(+2.20%)
Oct 31, 2013	19.05	20.26	18.17	19.78	12,419,535	-1.08(-5.16%)
Oct 30, 2013	22.27	22.50	20.75	20.86	7,197,010	-0.90(-4.12%)
Oct 29, 2013	21.12	21.87	20.89	21.76	4,584,651	+0.87(+4.17%)
Oct 28, 2013	21.55	21.86	20.37	20.88	5,468,349	-0.54(-2.54%)
Oct 25, 2013	22.12	22.24	21.29	21.43	0	-0.56(-2.53%)
Oct 24, 2013	22.39	22.72	21.87	21.98	4,800,990	-0.09(-0.42%)
Oct 23, 2013	22.12	22.33	21.74	22.08	4,171,029	-0.45(-1.98%)
Oct 22, 2013	22.25	22.79	21.15	22.52	7,591,428	+0.90(+4.18%)
Oct 21, 2013	22.34	23.18	21.47	21.62	8,246,527	-0.37(-1.67%)
Oct 18, 2013	20.97	22.01	20.53	21.98	6,347,087	+1.30(+6.27%)
Oct 17, 2013	20.75	21.06	20.33	20.69	5,204,193	+0.17(+0.83%)
Oct 16, 2013	20.54	20.75	20.14	20.52	4,212,248	+0.28(+1.36%)
Oct 15, 2013	19.91	20.68	19.82	20.24	7,021,947	+0.37(+1.84%)
Oct 14, 2013	18.64	20.43	18.50	19.88	9,638,169	+0.88(+4.66%)
Oct 11, 2013	18.47	19.28	18.41	18.99	0	+0.88(+4.88%)
Oct 10, 2013	17.94	18.21	17.74	18.11	3,385,065	+0.60(+3.40%)
Oct 09, 2013	17.86	18.06	16.74	17.51	0	-0.35(-1.94%)
Oct 08, 2013	18.87	19.21	17.24	17.86	7,286,111	-0.84(-4.52%)
Oct 07, 2013	18.46	19.31	18.43	18.70	0	-0.07(-0.35%)
Oct 04, 2013	18.01	18.98	17.85	18.77	4,634,426	+0.71(+3.92%)
Oct 03, 2013	18.55	18.89	17.59	18.06	0	-0.28(-1.54%)
Oct 02, 2013	17.66	18.51	17.60	18.34	5,582,160	+0.47(+2.66%)
Oct 01, 2013	17.26	17.87	17.17	17.87	4,301,595	+0.73(+4.28%)
Sep 27, 2013	16.53	17.38	16.44	17.13	0	+0.47(+2.81%)
Sep 26, 2013	16.91	17.45	16.40	16.67	5,213,834	+0.02(+0.12%)
Sep 25, 2013	15.82	16.87	15.82	16.65	5,237,781	+0.85(+5.39%)
Sep 24, 2013	15.42	16.17	15.30	15.80	3,412,739	+0.37(+2.38%)
Sep 23, 2013	15.66	15.95	15.13	15.43	3,074,136	-0.39(-2.44%)
Sep 20, 2013	16.37	16.54	15.73	15.82	0	-0.42(-2.58%)
Sep 19, 2013	16.44	16.63	16.07	16.23	3,138,026	-0.14(-0.84%)
Sep 18, 2013	15.82	16.44	15.79	16.37	3,614,268	+0.48(+3.01%)
Sep 17, 2013	15.94	16.27	15.59	15.89	2,584,100	-0.09(-0.57%)
Sep 16, 2013	15.78	16.44	15.63	15.99	5,212,338	+0.51(+3.30%)
Sep 13, 2013	15.34	15.63	15.11	15.47	0	+0.23(+1.50%)
Sep 12, 2013	15.69	15.78	15.08	15.25	0	-0.38(-2.43%)
Sep 11, 2013	15.71	16.04	15.34	15.63	0	-0.20(-1.24%)
Sep 10, 2013	15.79	16.11	15.63	15.82	4,319,167	+0.23(+1.47%)
Sep 09, 2013	15.22	15.78	15.08	15.59	0	+0.50(+3.30%)
Sep 06, 2013	14.94	15.37	14.34	15.10	0	+0.29(+1.99%)
Sep 05, 2013	14.67	15.03	14.59	14.80	3,245,797	+0.16(+1.07%)
Sep 04, 2013	14.56	14.94	14.21	14.64	0	+0.15(+1.04%)

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.