Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	16.20	16.29	15.97	16.02	615,313	-0.20(-1.26%)
Nov 27, 2013	15.94	16.26	15.86	16.22	1,135,580	+0.28(+1.73%)
Nov 26, 2013	15.83	16.10	15.83	15.94	1,375,742	+0.10(+0.65%)
Nov 25, 2013	15.86	15.92	15.71	15.84	785,146	-0.05(-0.35%)
Nov 22, 2013	15.94	15.94	15.73	15.90	668,913	-0.02(-0.15%)
Nov 21, 2013	15.62	16.02	15.39	15.92	1,231,320	+0.36(+2.33%)
Nov 20, 2013	15.70	15.91	15.49	15.56	1,278,029	-0.12(-0.75%)
Nov 19, 2013	15.79	15.91	15.64	15.68	1,232,364	-0.07(-0.45%)
Nov 18, 2013	15.91	15.98	15.72	15.75	1,386,761	-0.10(-0.64%)
Nov 15, 2013	15.58	15.86	15.57	15.85	1,349,834	+0.24(+1.56%)
Nov 14, 2013	15.28	15.72	15.28	15.61	949,307	+0.39(+2.53%)
Nov 13, 2013	15.14	15.47	15.10	15.22	964,907	+0.01(+0.05%)
Nov 12, 2013	15.12	15.21	15.01	15.21	1,041,861	+0.09(+0.57%)
Nov 11, 2013	15.10	15.17	15.01	15.13	630,476	+0.07(+0.47%)
Nov 08, 2013	15.45	15.52	14.98	15.06	1,102,058	-0.48(-3.09%)
Nov 07, 2013	15.77	15.84	15.53	15.54	975,379	-0.27(-1.69%)
Nov 06, 2013	15.78	15.91	15.67	15.80	652,736	+0.06(+0.35%)
Nov 05, 2013	15.97	15.97	15.69	15.75	806,611	-0.24(-1.48%)
Nov 04, 2013	16.26	16.35	15.91	15.98	724,975	-0.26(-1.60%)
Nov 01, 2013	16.21	16.40	16.16	16.24	1,038,327	+0.07(+0.44%)
Oct 31, 2013	16.27	16.35	15.95	16.17	1,533,137	-0.06(-0.39%)
Oct 30, 2013	16.51	16.58	16.18	16.24	1,380,834	-0.33(-1.99%)
Oct 29, 2013	16.80	16.83	16.53	16.57	1,489,606	-0.24(-1.45%)
Oct 28, 2013	17.13	17.17	16.79	16.81	1,622,895	-0.34(-1.97%)
Oct 25, 2013	17.04	17.33	17.01	17.15	1,512,338	+0.05(+0.28%)
Oct 24, 2013	17.14	17.34	16.72	17.10	1,754,515	-0.12(-0.68%)
Oct 23, 2013	17.30	17.32	17.13	17.22	576,924	-0.09(-0.50%)
Oct 22, 2013	17.01	17.37	17.00	17.31	902,132	+0.31(+1.80%)
Oct 21, 2013	17.42	17.42	16.94	17.00	1,085,317	-0.39(-2.22%)
Oct 18, 2013	17.68	17.69	17.31	17.38	910,936	-0.19(-1.07%)
Oct 17, 2013	17.26	17.63	17.01	17.57	1,949,599	+0.28(+1.64%)
Oct 16, 2013	17.10	17.34	17.05	17.29	822,741	+0.21(+1.24%)
Oct 15, 2013	17.16	17.29	17.05	17.08	829,206	-0.16(-0.91%)
Oct 14, 2013	17.30	17.42	17.07	17.23	633,233	-0.17(-0.99%)
Oct 11, 2013	17.08	17.44	16.96	17.41	1,306,347	+0.35(+2.03%)
Oct 10, 2013	16.66	17.06	16.66	17.06	2,118,050	+0.50(+3.04%)
Oct 09, 2013	16.64	16.85	16.55	16.56	906,506	-0.09(-0.52%)
Oct 08, 2013	16.69	16.88	16.58	16.64	637,251	-0.09(-0.52%)
Oct 07, 2013	16.57	16.78	16.57	16.73	1,220,738	+0.04(+0.24%)
Oct 04, 2013	17.00	17.08	16.61	16.69	948,042	-0.27(-1.58%)
Oct 03, 2013	17.07	17.15	16.83	16.96	1,053,914	-0.20(-1.15%)
Oct 02, 2013	17.24	17.27	16.98	17.16	1,137,949	-0.17(-1.00%)
Oct 01, 2013	17.03	17.50	16.95	17.33	1,343,517	+0.31(+1.80%)
Sep 30, 2013	16.98	17.26	16.85	17.02	951,459	-0.04(-0.23%)
Sep 27, 2013	17.01	17.12	16.90	17.06	603,606	-0.03(-0.18%)
Sep 26, 2013	16.91	17.12	16.91	17.09	564,336	+0.14(+0.82%)
Sep 25, 2013	16.84	17.02	16.79	16.95	761,992	+0.08(+0.46%)
Sep 24, 2013	16.94	17.01	16.82	16.87	993,656	-0.08(-0.46%)
Sep 23, 2013	16.93	17.14	16.87	16.95	1,268,346	-0.02(-0.14%)
Sep 20, 2013	17.20	17.31	16.88	16.98	1,984,995	-0.13(-0.77%)
Sep 19, 2013	17.03	17.40	17.03	17.11	1,049,394	+0.08(+0.46%)
Sep 18, 2013	16.23	17.03	15.98	17.03	1,918,120	+0.83(+5.12%)
Sep 17, 2013	16.29	16.55	16.18	16.20	593,845	-0.12(-0.76%)
Sep 16, 2013	16.66	16.49	16.21	16.32	975,032	-0.10(-0.61%)
Sep 13, 2013	16.39	16.56	16.28	16.42	699,072	+0.06(+0.38%)
Sep 12, 2013	16.78	16.93	16.33	16.36	677,331	-0.43(-2.59%)
Sep 11, 2013	16.70	16.82	16.60	16.80	775,372	+0.09(+0.56%)
Sep 10, 2013	16.71	16.79	16.42	16.70	854,760	+0.03(+0.19%)
Sep 09, 2013	16.40	16.67	16.27	16.67	680,981	+0.30(+1.85%)
Sep 06, 2013	16.29	16.48	16.26	16.37	773,103	+0.24(+1.49%)
Sep 05, 2013	16.43	16.43	16.09	16.13	1,237,953	-0.39(-2.35%)
Sep 04, 2013	16.46	16.73	16.42	16.52	986,408	+0.03(+0.19%)

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.