Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	17.84	17.92	17.67	17.78	9,198	+0.07(+0.39%)
Nov 27, 2013	17.70	17.92	17.34	17.71	19,332	+0.09(+0.50%)
Nov 26, 2013	17.94	17.94	17.49	17.62	26,274	-0.37(-2.07%)
Nov 25, 2013	17.95	18.00	17.82	18.00	3,236	+0.03(+0.16%)
Nov 22, 2013	18.00	18.13	17.67	17.97	14,246	-0.02(-0.11%)
Nov 21, 2013	18.20	18.20	17.69	17.99	32,606	-0.09(-0.49%)
Nov 20, 2013	18.33	18.33	18.00	18.07	5,577	-0.23(-1.28%)
Nov 19, 2013	18.19	18.34	18.19	18.31	5,727	-0.01(-0.05%)
Nov 18, 2013	18.50	18.50	18.06	18.32	13,654	-0.20(-1.06%)
Nov 15, 2013	18.48	18.57	18.31	18.52	8,824	-0.06(-0.32%)
Nov 14, 2013	18.54	18.59	18.21	18.57	10,795	-0.11(-0.58%)
Nov 13, 2013	19.12	19.12	18.57	18.68	20,807	-0.09(-0.47%)
Nov 12, 2013	18.91	19.31	18.22	18.77	18,834	-0.14(-0.72%)
Nov 11, 2013	19.09	19.12	18.58	18.91	23,689	-0.28(-1.48%)
Nov 08, 2013	18.66	19.38	18.66	19.19	7,066	+0.47(+2.51%)
Nov 07, 2013	19.02	19.11	18.72	18.72	7,429	-0.31(-1.64%)
Nov 06, 2013	19.33	19.33	18.93	19.03	7,232	-0.20(-1.02%)
Nov 05, 2013	19.46	19.54	18.94	19.23	8,566	-0.26(-1.35%)
Nov 04, 2013	19.59	19.83	19.32	19.49	53,121	+0.08(+0.40%)
Nov 01, 2013	19.50	19.59	18.55	19.41	30,315	-0.13(-0.65%)
Oct 31, 2013	19.80	20.05	19.54	19.54	22,860	-0.04(-0.20%)
Oct 30, 2013	19.78	20.15	19.58	19.58	7,056	-0.12(-0.60%)
Oct 29, 2013	19.98	19.98	19.33	19.70	6,862	+0.33(+1.72%)
Oct 28, 2013	20.05	20.92	19.24	19.37	37,885	-0.67(-3.37%)
Oct 25, 2013	19.61	20.05	18.78	20.04	13,904	+0.12(+0.59%)
Oct 24, 2013	21.51	21.51	19.88	19.92	69,136	-2.00(-9.14%)
Oct 23, 2013	21.95	22.01	21.60	21.93	8,420	-0.34(-1.54%)
Oct 22, 2013	22.63	22.90	22.11	22.27	37,774	-0.20(-0.87%)
Oct 21, 2013	22.31	22.57	22.08	22.47	8,652	-0.30(-1.33%)
Oct 18, 2013	23.04	23.43	22.42	22.77	23,610	+0.05(+0.22%)
Oct 17, 2013	22.66	22.98	22.65	22.72	7,372	+0.06(+0.26%)
Oct 16, 2013	22.11	22.89	22.11	22.66	3,917	-0.19(-0.81%)
Oct 15, 2013	22.98	23.12	22.85	22.85	8,024	-0.33(-1.43%)
Oct 14, 2013	23.21	23.37	23.05	23.18	22,582	-0.06(-0.25%)
Oct 11, 2013	21.94	23.24	21.94	23.24	12,023	+1.11(+4.99%)
Oct 10, 2013	22.11	22.13	21.74	22.13	11,382	+0.21(+0.94%)
Oct 09, 2013	21.48	22.14	21.15	21.93	21,086	+0.52(+2.42%)
Oct 08, 2013	20.91	21.60	20.91	21.41	7,991	+0.38(+1.81%)
Oct 07, 2013	20.15	21.38	20.15	21.03	8,826	+0.81(+4.02%)
Oct 04, 2013	20.49	20.49	20.14	20.22	8,335	-0.37(-1.81%)
Oct 03, 2013	20.68	21.17	20.52	20.59	7,350	-0.75(-3.53%)
Oct 02, 2013	21.36	21.54	21.22	21.34	7,688	-0.28(-1.31%)
Oct 01, 2013	21.41	21.68	21.39	21.63	6,150	+0.12(+0.55%)
Sep 30, 2013	21.64	21.64	21.39	21.51	4,964	-0.12(-0.54%)
Sep 27, 2013	21.66	22.19	21.36	21.63	3,916	-0.16(-0.72%)
Sep 26, 2013	21.20	21.95	21.16	21.78	3,792	-0.04(-0.18%)
Sep 25, 2013	21.72	22.34	21.58	21.82	4,618	+0.23(+1.09%)
Sep 24, 2013	21.83	22.25	21.11	21.59	43,461	-0.37(-1.69%)
Sep 23, 2013	22.01	22.01	21.71	21.96	12,822	-0.02(-0.09%)
Sep 20, 2013	22.25	22.25	21.91	21.98	33,927	-0.22(-0.97%)
Sep 19, 2013	22.98	22.98	22.00	22.19	6,771	-0.79(-3.45%)
Sep 18, 2013	22.98	23.13	22.79	22.98	25,662	-0.03(-0.13%)
Sep 17, 2013	22.93	23.27	22.68	23.01	28,982	+0.09(+0.38%)
Sep 16, 2013	22.38	22.98	22.74	22.93	9,504	+0.19(+0.82%)
Sep 13, 2013	22.55	22.86	22.30	22.74	8,342	+0.25(+1.13%)
Sep 12, 2013	22.23	22.70	22.16	22.49	14,869	+0.17(+0.74%)
Sep 11, 2013	22.78	22.78	22.28	22.32	17,784	-0.22(-0.95%)
Sep 10, 2013	22.53	22.84	22.51	22.54	10,508	+0.05(+0.22%)
Sep 09, 2013	22.48	22.63	21.77	22.49	16,259	+0.82(+3.79%)
Sep 06, 2013	21.89	22.04	21.49	21.66	9,976	-0.20(-0.89%)
Sep 05, 2013	19.53	22.02	19.53	21.86	3,590	-1.03(-4.49%)
Sep 04, 2013	22.98	22.98	22.86	22.89	10,731	-0.10(-0.42%)

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.