Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	15.33	15.41	15.20	15.22	466,236	-0.14(-0.91%)
Nov 27, 2013	15.35	15.44	15.18	15.36	1,116,215	+0.01(+0.09%)
Nov 26, 2013	15.42	15.44	15.16	15.35	1,649,152	-0.04(-0.27%)
Nov 25, 2013	15.68	15.68	15.36	15.39	1,667,619	-0.22(-1.44%)
Nov 22, 2013	15.52	15.72	15.51	15.61	1,760,216	+0.07(+0.45%)
Nov 21, 2013	15.35	15.57	15.35	15.54	2,959,117	+0.27(+1.74%)
Nov 20, 2013	15.07	15.44	15.07	15.28	3,365,151	+0.21(+1.39%)
Nov 19, 2013	15.29	15.29	15.00	15.07	3,664,826	-0.27(-1.78%)
Nov 18, 2013	15.70	15.72	15.21	15.34	3,911,624	-0.35(-2.23%)
Nov 15, 2013	15.58	15.72	15.41	15.69	1,781,534	+0.15(+0.95%)
Nov 14, 2013	15.54	15.61	15.41	15.54	2,058,491	-0.06(-0.40%)
Nov 13, 2013	15.62	15.70	15.46	15.61	1,838,772	-0.05(-0.31%)
Nov 12, 2013	15.63	15.72	15.48	15.65	1,236,742	-0.02(-0.13%)
Nov 11, 2013	15.94	16.01	15.66	15.68	1,508,994	-0.26(-1.63%)
Nov 08, 2013	15.60	15.98	15.44	15.94	2,945,879	+0.34(+2.16%)
Nov 07, 2013	15.42	15.82	14.42	15.60	10,484,357	-1.89(-10.81%)
Nov 06, 2013	17.55	17.60	17.40	17.49	1,373,929	-0.06(-0.32%)
Nov 05, 2013	17.41	17.59	17.32	17.55	1,415,238	+0.12(+0.68%)
Nov 04, 2013	17.51	17.55	17.37	17.43	1,474,391	-0.01(-0.08%)
Nov 01, 2013	17.74	17.90	17.35	17.44	2,165,261	-0.31(-1.74%)
Oct 31, 2013	17.67	17.85	17.57	17.75	1,661,910	+0.09(+0.52%)
Oct 30, 2013	17.78	17.78	17.57	17.66	1,207,747	-0.13(-0.71%)
Oct 29, 2013	17.64	17.98	17.62	17.78	2,463,260	+0.24(+1.36%)
Oct 28, 2013	17.09	17.64	17.08	17.55	2,735,233	+0.49(+2.88%)
Oct 25, 2013	16.94	17.06	16.84	17.06	960,496	+0.15(+0.87%)
Oct 24, 2013	17.02	17.08	16.86	16.91	1,243,949	-0.05(-0.29%)
Oct 23, 2013	16.99	17.13	16.92	16.96	1,088,028	-0.05(-0.29%)
Oct 22, 2013	16.81	17.05	16.79	17.01	828,942	+0.23(+1.38%)
Oct 21, 2013	16.84	16.84	16.57	16.78	1,015,235	-0.08(-0.50%)
Oct 18, 2013	16.83	16.87	16.66	16.86	2,130,906	+0.06(+0.38%)
Oct 17, 2013	16.24	16.81	16.23	16.80	2,538,120	+0.54(+3.32%)
Oct 16, 2013	16.15	16.31	16.04	16.26	1,131,887	+0.13(+0.78%)
Oct 15, 2013	15.97	16.17	15.82	16.13	1,886,537	+0.15(+0.96%)
Oct 14, 2013	15.86	15.99	15.82	15.98	919,241	+0.00(+0.00%)
Oct 11, 2013	15.82	15.98	15.73	15.98	865,952	+0.08(+0.48%)
Oct 10, 2013	15.62	15.95	15.57	15.90	1,721,822	+0.37(+2.39%)
Oct 09, 2013	15.39	15.55	15.19	15.53	1,974,782	+0.14(+0.91%)
Oct 08, 2013	15.25	15.57	15.19	15.39	2,449,299	+0.12(+0.78%)
Oct 07, 2013	15.00	15.36	14.88	15.27	1,416,543	+0.18(+1.16%)
Oct 04, 2013	15.15	15.23	15.05	15.09	1,355,011	-0.08(-0.51%)
Oct 03, 2013	15.01	15.20	14.87	15.17	2,434,494	+0.15(+1.03%)
Oct 02, 2013	15.00	15.08	14.83	15.02	1,270,055	-0.12(-0.79%)
Oct 01, 2013	14.99	15.23	14.98	15.14	2,666,344	+0.12(+0.79%)
Sep 30, 2013	15.02	15.12	14.96	15.02	1,265,813	-0.20(-1.34%)
Sep 27, 2013	15.28	15.29	15.14	15.22	1,308,021	-0.15(-0.96%)
Sep 26, 2013	14.96	15.39	14.96	15.37	1,555,570	+0.40(+2.67%)
Sep 25, 2013	15.14	15.19	14.87	14.97	1,259,103	-0.17(-1.11%)
Sep 24, 2013	15.12	15.19	14.92	15.14	1,160,624	-0.02(-0.14%)
Sep 23, 2013	15.16	15.22	15.02	15.16	840,072	-0.03(-0.18%)
Sep 20, 2013	15.33	15.35	15.12	15.19	2,943,632	-0.12(-0.78%)
Sep 19, 2013	15.37	15.41	15.13	15.30	840,889	+0.02(+0.14%)
Sep 18, 2013	15.16	15.36	14.98	15.28	1,151,913	+0.08(+0.55%)
Sep 17, 2013	15.09	15.28	15.08	15.20	1,229,384	+0.08(+0.56%)
Sep 16, 2013	15.05	15.22	14.93	15.12	1,788,938	+0.29(+1.94%)
Sep 13, 2013	14.67	14.88	14.63	14.83	1,274,809	+0.22(+1.49%)
Sep 12, 2013	14.51	14.69	14.46	14.61	1,247,589	+0.14(+0.97%)
Sep 11, 2013	14.37	14.59	14.15	14.47	1,867,496	+0.03(+0.19%)
Sep 10, 2013	14.77	14.77	14.40	14.44	1,812,751	-0.28(-1.90%)
Sep 09, 2013	14.81	14.84	14.64	14.72	1,681,882	-0.08(-0.57%)
Sep 06, 2013	14.77	14.97	14.58	14.81	1,783,318	+0.09(+0.62%)
Sep 05, 2013	14.69	14.84	14.65	14.72	1,686,326	+0.03(+0.19%)
Sep 04, 2013	14.40	14.76	14.36	14.69	2,637,651	+0.33(+2.29%)

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.