Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	18.49	18.98	18.32	18.72	2,012,496	+0.37(+2.00%)
Nov 27, 2013	18.08	18.37	17.83	18.35	3,733,617	+0.64(+3.62%)
Nov 26, 2013	17.86	18.42	17.68	17.71	4,450,883	-0.03(-0.19%)
Nov 25, 2013	17.15	18.00	17.15	17.74	3,621,035	+0.24(+1.37%)
Nov 22, 2013	17.70	18.05	17.50	17.50	1,652,341	-0.17(-0.95%)
Nov 21, 2013	17.90	18.02	17.35	17.67	3,797,675	-0.39(-2.18%)
Nov 20, 2013	18.41	18.76	17.91	18.06	2,714,594	-0.55(-2.98%)
Nov 19, 2013	18.41	18.82	18.41	18.62	1,676,335	+0.21(+1.12%)
Nov 18, 2013	18.97	18.99	18.29	18.41	2,963,500	-0.67(-3.50%)
Nov 15, 2013	19.65	19.78	19.04	19.08	2,363,594	-0.57(-2.92%)
Nov 14, 2013	19.08	19.83	19.00	19.65	3,436,667	+0.88(+4.70%)
Nov 13, 2013	18.84	18.95	18.57	18.77	1,503,690	+0.08(+0.43%)
Nov 12, 2013	19.01	19.33	18.59	18.69	2,239,764	-0.54(-2.81%)
Nov 11, 2013	19.41	19.41	18.94	19.23	2,634,457	-0.35(-1.77%)
Nov 08, 2013	18.82	19.61	18.33	19.58	3,433,196	+0.55(+2.88%)
Nov 07, 2013	19.14	19.83	19.00	19.03	2,860,997	-0.38(-1.96%)
Nov 06, 2013	19.59	19.64	19.38	19.41	1,423,362	+0.05(+0.28%)
Nov 05, 2013	19.60	19.70	19.11	19.36	2,191,996	-0.33(-1.70%)
Nov 04, 2013	19.52	19.81	19.40	19.69	1,909,361	+0.39(+2.01%)
Nov 01, 2013	19.44	19.70	19.27	19.31	2,455,043	-0.42(-2.13%)
Oct 31, 2013	19.59	19.99	19.33	19.73	3,300,213	-0.50(-2.48%)
Oct 30, 2013	20.44	20.69	19.44	20.23	3,537,904	+0.15(+0.77%)
Oct 29, 2013	20.71	20.84	20.01	20.07	3,272,644	-0.88(-4.18%)
Oct 28, 2013	20.72	21.35	20.42	20.95	4,387,998	+0.33(+1.62%)
Oct 25, 2013	20.40	20.98	20.17	20.61	4,103,258	+0.23(+1.11%)
Oct 24, 2013	18.96	20.46	18.92	20.39	10,436,219	+3.11(+18.02%)
Oct 23, 2013	17.68	17.85	17.17	17.27	3,078,854	-0.51(-2.86%)
Oct 22, 2013	17.19	17.89	17.19	17.78	3,429,978	+0.86(+5.05%)
Oct 21, 2013	16.79	16.97	16.64	16.93	2,590,322	+0.25(+1.48%)
Oct 18, 2013	17.05	17.15	16.57	16.68	2,787,039	-0.37(-2.16%)
Oct 17, 2013	16.59	17.37	16.55	17.05	4,907,626	+0.98(+6.11%)
Oct 16, 2013	16.49	16.54	15.93	16.07	3,381,227	-0.50(-3.02%)
Oct 15, 2013	16.05	16.63	15.88	16.57	3,190,741	+0.43(+2.65%)
Oct 14, 2013	16.47	16.63	15.99	16.14	1,733,929	-0.22(-1.35%)
Oct 11, 2013	16.31	16.47	16.05	16.36	2,638,468	-0.24(-1.45%)
Oct 10, 2013	16.55	16.98	16.32	16.60	2,335,933	-0.05(-0.32%)
Oct 09, 2013	16.57	16.91	16.17	16.65	2,711,038	-0.09(-0.52%)
Oct 08, 2013	17.37	17.50	16.66	16.74	2,061,010	-0.71(-4.06%)
Oct 07, 2013	17.12	17.55	17.05	17.45	1,797,203	+0.48(+2.83%)
Oct 04, 2013	17.13	17.27	16.87	16.97	1,655,600	-0.18(-1.05%)
Oct 03, 2013	17.35	17.60	17.11	17.15	1,904,786	-0.21(-1.23%)
Oct 02, 2013	17.39	17.82	17.31	17.36	2,035,826	+0.15(+0.85%)
Oct 01, 2013	17.24	17.39	17.03	17.21	2,375,324	-0.47(-2.64%)
Sep 30, 2013	17.41	17.85	17.30	17.68	1,924,776	+0.11(+0.65%)
Sep 27, 2013	17.68	17.98	17.41	17.57	1,656,342	+0.01(+0.08%)
Sep 26, 2013	18.04	18.21	17.37	17.55	1,982,496	-0.51(-2.85%)
Sep 25, 2013	17.70	18.43	17.68	18.07	2,816,461	+0.49(+2.77%)
Sep 24, 2013	17.47	17.67	17.20	17.58	2,981,758	-0.02(-0.11%)
Sep 23, 2013	17.97	18.31	17.55	17.60	2,363,401	-0.31(-1.75%)
Sep 20, 2013	18.92	18.96	17.82	17.92	8,464,766	-1.27(-6.62%)
Sep 19, 2013	19.77	19.97	18.97	19.18	3,600,463	-0.48(-2.45%)
Sep 18, 2013	18.06	19.93	17.80	19.67	4,701,468	+1.42(+7.80%)
Sep 17, 2013	18.01	18.25	17.79	18.24	1,985,171	+0.40(+2.25%)
Sep 16, 2013	18.08	18.22	17.67	17.84	3,799,839	-0.15(-0.82%)
Sep 13, 2013	17.59	18.03	17.43	17.99	2,471,004	+0.33(+1.89%)
Sep 12, 2013	18.04	18.13	17.62	17.66	2,954,680	-1.06(-5.64%)
Sep 11, 2013	18.74	18.88	18.36	18.71	2,135,185	-0.01(-0.07%)
Sep 10, 2013	18.95	19.24	18.62	18.72	3,049,139	-0.73(-3.78%)
Sep 09, 2013	19.87	19.99	19.38	19.46	1,786,745	-0.43(-2.15%)
Sep 06, 2013	19.73	20.02	19.61	19.89	3,073,463	+0.61(+3.15%)
Sep 05, 2013	20.28	20.44	19.16	19.28	2,858,231	-1.18(-5.78%)
Sep 04, 2013	20.02	20.49	19.70	20.46	2,425,458	+0.25(+1.26%)

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.