Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	19.15	19.23	19.06	19.21	0	+0.14(+0.71%)
Nov 27, 2013	19.03	19.15	18.95	19.07	0	+0.06(+0.34%)
Nov 26, 2013	19.01	19.12	18.93	19.01	0	+0.04(+0.21%)
Nov 25, 2013	18.96	18.99	18.90	18.97	337,093	+0.06(+0.30%)
Nov 22, 2013	18.98	18.98	18.85	18.91	0	-0.06(-0.29%)
Nov 21, 2013	18.90	19.03	18.79	18.97	440,361	+0.16(+0.85%)
Nov 20, 2013	18.89	18.94	18.70	18.81	0	+0.03(+0.17%)
Nov 19, 2013	18.99	18.99	18.67	18.78	734,582	-0.18(-0.97%)
Nov 18, 2013	19.04	19.04	18.87	18.96	0	-0.07(-0.37%)
Nov 15, 2013	18.83	19.10	18.60	19.03	0	+0.22(+1.18%)
Nov 14, 2013	18.71	18.83	18.57	18.81	724,327	+0.16(+0.86%)
Nov 13, 2013	18.50	18.67	18.47	18.65	0	+0.10(+0.56%)
Nov 12, 2013	18.56	18.71	18.40	18.55	0	+0.07(+0.39%)
Nov 11, 2013	18.52	18.63	18.36	18.48	0	+0.00(+0.00%)
Nov 08, 2013	18.36	18.49	18.32	18.48	0	+0.16(+0.85%)
Nov 07, 2013	18.41	18.54	18.27	18.32	636,903	-0.07(-0.37%)
Nov 06, 2013	18.75	18.91	18.35	18.39	507,920	-0.21(-1.12%)
Nov 05, 2013	18.75	18.82	18.59	18.59	606,650	-0.18(-0.98%)
Nov 04, 2013	18.63	18.83	18.53	18.78	678,347	+0.26(+1.42%)
Nov 01, 2013	18.50	18.65	18.36	18.52	0	+0.03(+0.17%)
Oct 31, 2013	18.62	18.67	18.34	18.48	0	-0.13(-0.69%)
Oct 30, 2013	18.72	18.83	18.52	18.61	679,610	-0.14(-0.72%)
Oct 29, 2013	18.77	18.78	18.69	18.75	0	+0.05(+0.26%)
Oct 28, 2013	18.72	18.76	18.59	18.70	0	+0.04(+0.21%)
Oct 25, 2013	18.82	18.82	18.60	18.66	0	-0.07(-0.38%)
Oct 24, 2013	18.85	18.91	18.68	18.73	628,354	-0.11(-0.57%)
Oct 23, 2013	18.87	18.94	18.80	18.84	548,646	-0.06(-0.32%)
Oct 22, 2013	18.98	19.13	18.78	18.90	722,974	+0.05(+0.25%)
Oct 21, 2013	18.87	18.92	18.71	18.85	721,437	+0.03(+0.17%)
Oct 18, 2013	18.36	18.82	18.33	18.82	1,620,571	-0.06(-0.30%)
Oct 17, 2013	18.69	18.94	18.56	18.87	483,063	+0.17(+0.90%)
Oct 16, 2013	18.71	18.83	18.59	18.71	605,587	+0.19(+1.03%)
Oct 15, 2013	18.51	18.63	18.39	18.52	676,846	-0.03(-0.17%)
Oct 14, 2013	18.45	18.63	18.36	18.55	796,286	+0.04(+0.22%)
Oct 11, 2013	18.36	18.51	18.32	18.51	0	+0.08(+0.43%)
Oct 10, 2013	18.52	18.63	18.30	18.43	1,072,489	+0.10(+0.57%)
Oct 09, 2013	18.45	18.47	18.24	18.32	897,862	-0.02(-0.13%)
Oct 08, 2013	18.53	18.67	18.35	18.35	763,599	-0.26(-1.37%)
Oct 07, 2013	18.76	18.84	18.59	18.60	648,996	-0.25(-1.31%)
Oct 04, 2013	18.62	18.89	18.59	18.85	0	+0.21(+1.11%)
Oct 03, 2013	18.75	18.87	18.60	18.64	0	-0.07(-0.38%)
Oct 02, 2013	18.84	18.91	18.60	18.71	653,196	-0.20(-1.05%)
Oct 01, 2013	18.62	18.93	18.60	18.91	961,767	+0.33(+1.80%)
Sep 30, 2013	18.32	18.64	18.29	18.58	0	+0.15(+0.82%)
Sep 27, 2013	18.42	18.58	18.31	18.43	0	-0.06(-0.34%)
Sep 26, 2013	18.52	18.96	18.38	18.49	840,965	+0.14(+0.78%)
Sep 25, 2013	18.46	18.60	18.28	18.35	899,853	-0.11(-0.60%)
Sep 24, 2013	18.59	18.67	18.43	18.46	644,945	-0.11(-0.60%)
Sep 23, 2013	18.63	18.66	18.48	18.57	833,029	-0.06(-0.34%)
Sep 20, 2013	18.67	18.83	18.52	18.64	0	-0.07(-0.38%)
Sep 19, 2013	18.56	18.76	18.55	18.71	788,213	+0.15(+0.82%)
Sep 18, 2013	18.56	18.65	18.43	18.56	0	-0.07(-0.38%)
Sep 17, 2013	18.09	18.63	18.01	18.63	0	-0.81(-4.18%)
Sep 16, 2013	19.57	19.64	19.27	19.44	0	+0.05(+0.25%)
Sep 13, 2013	19.47	19.52	19.22	19.39	0	-0.02(-0.12%)
Sep 12, 2013	19.43	19.50	19.26	19.42	0	+0.02(+0.12%)
Sep 11, 2013	19.34	19.49	19.30	19.39	0	-0.04(-0.20%)
Sep 10, 2013	19.22	19.44	19.10	19.43	468,219	+0.35(+1.84%)
Sep 09, 2013	18.87	19.10	18.77	19.08	0	+0.30(+1.61%)
Sep 06, 2013	18.91	18.95	18.61	18.78	0	+0.01(+0.04%)
Sep 05, 2013	18.64	18.87	18.58	18.77	321,854	+0.15(+0.79%)
Sep 04, 2013	18.48	18.79	18.35	18.62	687,726	+0.23(+1.23%)

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.