Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	15.89	15.97	15.72	15.87	1,069,878	+0.19(+1.19%)
Nov 27, 2013	15.69	15.75	15.57	15.68	956,115	+0.09(+0.55%)
Nov 26, 2013	15.76	15.77	15.51	15.59	2,003,273	-0.29(-1.81%)
Nov 25, 2013	16.03	16.13	15.83	15.88	1,217,056	+0.13(+0.85%)
Nov 22, 2013	15.36	15.82	15.32	15.75	1,479,243	+0.38(+2.49%)
Nov 21, 2013	15.62	15.64	15.18	15.36	1,990,994	-0.22(-1.38%)
Nov 20, 2013	15.88	15.92	15.50	15.58	1,669,024	-0.20(-1.24%)
Nov 19, 2013	16.07	16.13	15.68	15.78	1,654,355	-0.42(-2.60%)
Nov 18, 2013	16.31	16.40	16.12	16.20	1,622,292	+0.33(+2.05%)
Nov 15, 2013	15.68	15.94	15.63	15.87	1,219,101	+0.33(+2.12%)
Nov 14, 2013	15.61	15.75	15.53	15.54	1,651,243	+0.16(+1.03%)
Nov 12, 2013	15.59	15.62	15.29	15.38	1,648,468	-0.34(-2.16%)
Nov 11, 2013	15.93	15.93	15.61	15.72	1,241,466	-0.21(-1.29%)
Nov 08, 2013	16.12	16.13	15.67	15.93	2,170,282	-0.25(-1.54%)
Nov 07, 2013	16.63	16.83	16.18	16.18	2,055,835	-0.43(-2.59%)
Nov 06, 2013	16.83	16.83	16.45	16.61	1,026,540	-0.22(-1.33%)
Nov 05, 2013	16.89	17.04	16.61	16.83	1,406,572	-0.36(-2.09%)
Nov 04, 2013	17.16	17.44	16.89	17.19	1,724,060	+0.00(+0.00%)
Nov 01, 2013	17.33	17.33	16.93	17.19	1,774,939	-0.14(-0.83%)
Oct 31, 2013	17.11	17.60	16.93	17.33	3,131,479	+0.29(+1.68%)
Oct 30, 2013	17.02	17.28	16.98	17.05	1,143,808	-0.10(-0.56%)
Oct 29, 2013	16.97	17.17	16.90	17.14	1,352,385	+0.45(+2.72%)
Oct 28, 2013	16.68	16.74	16.59	16.69	942,824	-0.09(-0.51%)
Oct 25, 2013	16.74	16.90	16.62	16.78	1,659,371	-0.03(-0.20%)
Oct 24, 2013	16.41	16.84	16.27	16.81	2,240,669	+0.36(+2.21%)
Oct 23, 2013	16.45	16.55	16.35	16.45	888,955	-0.22(-1.32%)
Oct 22, 2013	16.79	16.97	16.48	16.67	1,700,773	-0.11(-0.63%)
Oct 21, 2013	16.62	16.97	16.48	16.77	1,519,105	+0.11(+0.63%)
Oct 18, 2013	16.64	16.70	16.45	16.67	1,496,296	+0.18(+1.10%)
Oct 17, 2013	15.91	16.56	15.82	16.48	2,626,062	+0.52(+3.27%)
Oct 16, 2013	15.77	15.98	15.61	15.96	1,449,822	+0.26(+1.64%)
Oct 15, 2013	16.03	16.06	15.58	15.70	1,281,674	-0.64(-3.89%)
Oct 14, 2013	16.12	16.37	15.83	16.34	1,228,093	+0.21(+1.27%)
Oct 11, 2013	16.08	16.13	15.90	16.13	2,755,258	+0.12(+0.75%)
Oct 10, 2013	16.05	16.12	15.99	16.01	3,802,602	+0.28(+1.76%)
Oct 09, 2013	15.85	15.94	15.69	15.74	4,017,865	+0.44(+2.88%)
Oct 08, 2013	15.90	15.90	15.30	15.30	2,654,555	-0.67(-4.19%)
Oct 07, 2013	15.97	16.12	15.91	15.97	2,519,615	+0.04(+0.24%)
Oct 04, 2013	15.95	16.20	15.84	15.93	3,218,935	-0.01(-0.09%)
Oct 03, 2013	15.66	16.01	15.63	15.94	4,041,934	+0.70(+4.61%)
Oct 02, 2013	15.05	15.28	15.04	15.24	1,546,395	+0.02(+0.16%)
Oct 01, 2013	15.00	15.22	15.00	15.22	1,641,801	+0.50(+3.38%)
Sep 30, 2013	14.63	14.81	14.46	14.72	2,247,074	-0.27(-1.82%)
Sep 27, 2013	14.98	15.21	14.85	14.99	1,640,496	-0.21(-1.38%)
Sep 26, 2013	15.28	15.33	15.08	15.20	1,138,061	+0.13(+0.86%)
Sep 25, 2013	15.38	15.39	15.03	15.07	1,863,565	-0.49(-3.16%)
Sep 24, 2013	15.42	15.62	15.29	15.57	1,445,813	+0.09(+0.59%)
Sep 23, 2013	15.22	15.51	15.22	15.47	1,258,156	-0.09(-0.58%)
Sep 20, 2013	15.70	15.75	15.32	15.57	1,834,232	-0.66(-4.10%)
Sep 19, 2013	16.86	16.88	16.18	16.23	2,513,327	-0.31(-1.88%)
Sep 18, 2013	15.53	16.56	15.46	16.54	2,441,925	+1.06(+6.83%)
Sep 17, 2013	15.49	15.54	15.40	15.48	1,303,642	-0.01(-0.06%)
Sep 16, 2013	15.57	15.55	15.45	15.49	1,422,871	+0.23(+1.50%)
Sep 13, 2013	15.25	15.42	15.14	15.26	1,319,888	+0.09(+0.60%)
Sep 12, 2013	15.28	15.38	15.10	15.17	2,862,107	-0.23(-1.49%)
Sep 11, 2013	15.31	15.58	15.30	15.40	3,230,932	+0.12(+0.78%)
Sep 10, 2013	15.24	15.37	15.03	15.28	2,187,158	+0.37(+2.47%)
Sep 09, 2013	14.82	14.94	14.63	14.91	1,364,229	+0.22(+1.53%)
Sep 06, 2013	15.12	15.15	14.55	14.69	3,483,610	+0.12(+0.85%)
Sep 05, 2013	14.23	14.95	14.23	14.57	4,966,210	+0.89(+6.54%)
Sep 04, 2013	13.32	13.73	13.27	13.67	3,379,530	+0.48(+3.62%)

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.