Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	13.63	13.84	13.49	13.69	1,443,352	+0.18(+1.31%)
Nov 27, 2013	12.44	13.69	12.44	13.51	3,774,454	+1.10(+8.85%)
Nov 26, 2013	12.68	12.68	12.31	12.41	1,551,977	-0.28(-2.21%)
Nov 25, 2013	12.70	12.77	12.49	12.69	980,846	-0.01(-0.08%)
Nov 22, 2013	12.66	12.83	12.35	12.70	2,128,505	+0.08(+0.60%)
Nov 21, 2013	12.56	12.69	12.46	12.63	1,077,350	+0.07(+0.55%)
Nov 20, 2013	12.72	12.87	12.40	12.56	974,483	-0.08(-0.63%)
Nov 19, 2013	12.98	13.09	12.63	12.64	1,143,724	-0.29(-2.25%)
Nov 18, 2013	13.22	13.27	12.90	12.93	1,346,658	-0.19(-1.48%)
Nov 15, 2013	13.06	13.20	12.72	13.12	1,593,211	+0.07(+0.53%)
Nov 14, 2013	12.89	13.19	12.71	13.05	1,244,739	+0.51(+4.06%)
Nov 12, 2013	12.34	12.67	12.29	12.54	1,701,294	+0.23(+1.89%)
Nov 11, 2013	11.93	12.34	11.78	12.31	1,564,851	+0.40(+3.32%)
Nov 08, 2013	11.65	11.94	11.45	11.91	1,686,299	+0.26(+2.23%)
Nov 07, 2013	11.88	12.10	11.59	11.65	2,097,809	-0.21(-1.81%)
Nov 06, 2013	12.55	12.63	11.72	11.87	2,728,010	-0.64(-5.15%)
Nov 05, 2013	12.68	12.69	12.45	12.51	2,032,713	-0.22(-1.76%)
Nov 04, 2013	12.53	12.88	12.48	12.74	2,157,758	+0.15(+1.21%)
Nov 01, 2013	13.60	13.67	12.26	12.59	3,146,418	-0.90(-6.70%)
Oct 31, 2013	13.62	13.76	13.49	13.49	1,260,216	-0.09(-0.68%)
Oct 30, 2013	13.79	13.89	13.26	13.58	1,454,275	-0.21(-1.53%)
Oct 29, 2013	13.87	13.96	13.67	13.79	611,750	+0.01(+0.05%)
Oct 28, 2013	13.51	13.92	13.36	13.78	1,269,324	+0.31(+2.29%)
Oct 25, 2013	13.73	13.75	13.38	13.48	1,037,816	-0.19(-1.42%)
Oct 24, 2013	14.03	14.03	13.64	13.67	1,020,490	-0.31(-2.23%)
Oct 23, 2013	13.94	14.28	13.87	13.98	1,789,444	+0.04(+0.27%)
Oct 22, 2013	13.93	14.13	13.77	13.94	1,438,821	+0.13(+0.93%)
Oct 21, 2013	14.10	14.23	13.77	13.82	1,454,946	-0.26(-1.88%)
Oct 18, 2013	13.92	14.08	13.82	14.08	1,331,249	+0.22(+1.59%)
Oct 17, 2013	13.41	13.88	13.41	13.86	1,475,679	+0.35(+2.59%)
Oct 16, 2013	13.37	13.55	13.26	13.51	1,342,156	+0.30(+2.24%)
Oct 15, 2013	13.13	13.30	13.11	13.21	1,158,345	+0.09(+0.70%)
Oct 14, 2013	13.04	13.16	12.89	13.12	1,572,088	-0.04(-0.31%)
Oct 11, 2013	12.98	13.47	12.98	13.16	2,231,444	+0.18(+1.41%)
Oct 10, 2013	12.47	13.06	12.47	12.98	1,661,357	+0.64(+5.17%)
Oct 09, 2013	12.26	12.45	12.19	12.34	1,793,732	+0.07(+0.55%)
Oct 08, 2013	12.59	12.71	12.10	12.27	1,777,021	-0.34(-2.72%)
Oct 07, 2013	12.93	13.02	12.60	12.62	1,267,652	-0.39(-3.03%)
Oct 04, 2013	13.00	13.09	12.88	13.01	772,723	+0.00(+0.03%)
Oct 03, 2013	13.18	13.24	12.84	13.01	1,295,964	-0.26(-1.97%)
Oct 02, 2013	13.16	13.49	13.10	13.27	1,372,656	+0.09(+0.67%)
Oct 01, 2013	13.06	13.28	12.92	13.18	1,035,805	-0.03(-0.26%)
Sep 27, 2013	13.13	13.29	13.08	13.21	1,256,827	-0.02(-0.13%)
Sep 26, 2013	13.57	13.58	13.14	13.23	1,360,680	-0.34(-2.50%)
Sep 25, 2013	13.09	13.57	13.04	13.57	2,875,438	+0.55(+4.20%)
Sep 24, 2013	13.17	13.32	12.95	13.02	1,488,626	-0.09(-0.67%)
Sep 23, 2013	13.18	13.21	12.94	13.11	1,041,320	-0.11(-0.82%)
Sep 20, 2013	13.47	13.57	13.17	13.22	1,999,206	-0.19(-1.42%)
Sep 19, 2013	13.65	13.88	13.30	13.41	1,965,219	-0.16(-1.15%)
Sep 18, 2013	13.67	13.72	13.32	13.57	2,022,301	-0.05(-0.37%)
Sep 17, 2013	13.72	13.78	13.50	13.62	1,255,558	-0.08(-0.62%)
Sep 16, 2013	13.99	13.96	13.65	13.70	1,449,599	-0.10(-0.74%)
Sep 13, 2013	13.70	13.92	13.63	13.80	1,542,869	+0.18(+1.30%)
Sep 12, 2013	13.65	13.69	13.44	13.63	1,437,255	-0.05(-0.35%)
Sep 11, 2013	14.07	14.10	13.63	13.68	1,761,612	-0.38(-2.68%)
Sep 10, 2013	14.07	14.19	13.86	14.05	2,092,694	+0.01(+0.07%)
Sep 09, 2013	14.39	14.39	14.03	14.04	1,909,137	-0.37(-2.57%)
Sep 06, 2013	14.63	14.63	14.34	14.41	1,462,287	-0.18(-1.23%)
Sep 05, 2013	14.87	14.87	14.54	14.59	1,820,024	-0.22(-1.49%)
Sep 04, 2013	14.68	14.82	14.54	14.81	3,673,982	+0.12(+0.81%)

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.