Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	18.35	18.43	18.11	18.14	0	-0.07(-0.39%)
Nov 27, 2013	17.83	18.24	17.83	18.21	0	+0.35(+1.98%)
Nov 26, 2013	17.64	17.95	17.49	17.86	0	+0.20(+1.10%)
Nov 25, 2013	17.60	17.73	17.41	17.66	133,189	+0.06(+0.35%)
Nov 22, 2013	17.41	17.68	17.13	17.60	0	+0.26(+1.48%)
Nov 21, 2013	17.06	17.53	17.03	17.35	62,857	+0.35(+2.09%)
Nov 20, 2013	16.99	17.19	15.78	16.99	0	-0.04(-0.26%)
Nov 19, 2013	17.07	17.61	16.14	17.03	54,145	-0.08(-0.47%)
Nov 18, 2013	17.28	17.66	17.08	17.11	0	-0.14(-0.82%)
Nov 15, 2013	17.27	17.27	17.02	17.26	0	+0.08(+0.46%)
Nov 14, 2013	17.19	17.20	16.97	17.18	0	+0.46(+2.76%)
Nov 12, 2013	16.73	16.86	16.49	16.72	0	-0.12(-0.74%)
Nov 11, 2013	16.70	17.19	16.56	16.84	0	+0.17(+1.01%)
Nov 08, 2013	16.41	16.84	16.41	16.67	0	+0.24(+1.46%)
Nov 07, 2013	16.72	16.72	16.43	16.43	62,779	-0.21(-1.28%)
Nov 06, 2013	16.38	16.74	15.94	16.64	51,323	+0.43(+2.62%)
Nov 05, 2013	15.77	16.39	15.66	16.22	0	+0.41(+2.58%)
Nov 04, 2013	15.94	16.03	15.76	15.81	79,652	-0.13(-0.83%)
Nov 01, 2013	16.17	16.39	15.82	15.94	0	-0.27(-1.69%)
Oct 31, 2013	16.67	16.67	16.21	16.22	0	-0.48(-2.87%)
Oct 30, 2013	16.84	16.84	16.64	16.70	97,725	-0.14(-0.84%)
Oct 29, 2013	16.68	16.84	16.49	16.84	0	+0.22(+1.33%)
Oct 28, 2013	15.87	16.75	15.86	16.62	0	+0.75(+4.75%)
Oct 25, 2013	15.91	15.98	15.80	15.87	0	-0.03(-0.17%)
Oct 24, 2013	15.87	16.13	15.82	15.89	507,346	+0.03(+0.17%)
Oct 23, 2013	15.88	15.95	15.86	15.87	0	-0.08(-0.47%)
Oct 22, 2013	15.91	16.01	15.91	15.94	262,186	+0.08(+0.53%)
Oct 21, 2013	15.81	16.02	15.81	15.86	106,742	+0.04(+0.28%)
Oct 18, 2013	15.95	15.95	15.71	15.81	180,679	-0.05(-0.34%)
Oct 17, 2013	15.81	15.94	15.73	15.87	76,242	-0.03(-0.17%)
Oct 16, 2013	15.95	16.12	15.85	15.89	388,797	+0.07(+0.45%)
Oct 15, 2013	15.94	16.08	15.79	15.82	130,670	-0.22(-1.38%)
Oct 14, 2013	15.95	16.13	15.95	16.04	62,610	+0.06(+0.39%)
Oct 11, 2013	15.78	16.05	15.53	15.98	0	+0.12(+0.73%)
Oct 10, 2013	15.71	15.95	15.68	15.87	96,557	+0.19(+1.19%)
Oct 09, 2013	15.76	15.91	15.55	15.68	96,182	-0.06(-0.39%)
Oct 08, 2013	15.91	15.93	15.56	15.74	28,064	-0.12(-0.78%)
Oct 07, 2013	15.96	16.09	15.87	15.87	0	-0.25(-1.54%)
Oct 04, 2013	15.79	16.13	15.79	16.11	0	+0.28(+1.79%)
Oct 03, 2013	16.13	16.13	15.79	15.83	0	-0.33(-2.03%)
Oct 02, 2013	16.29	16.45	16.02	16.16	118,656	-0.25(-1.51%)
Oct 01, 2013	16.26	16.61	16.26	16.41	51,979	-0.11(-0.64%)
Sep 27, 2013	16.50	16.80	16.46	16.51	0	-0.13(-0.80%)
Sep 26, 2013	16.72	16.82	16.54	16.64	44,034	-0.04(-0.21%)
Sep 25, 2013	16.01	16.87	16.63	16.68	69,571	-0.08(-0.48%)
Sep 24, 2013	16.80	16.92	16.53	16.76	482,178	-0.03(-0.16%)
Sep 23, 2013	16.72	16.81	16.61	16.79	58,231	+0.03(+0.16%)
Sep 20, 2013	16.84	16.86	16.72	16.76	0	-0.09(-0.53%)
Sep 19, 2013	16.93	16.99	16.52	16.85	36,733	-0.08(-0.47%)
Sep 18, 2013	17.03	17.06	16.80	16.93	0	-0.05(-0.31%)
Sep 17, 2013	16.93	17.03	16.82	16.98	0	+0.05(+0.31%)
Sep 16, 2013	16.90	17.01	16.76	16.93	0	+0.16(+0.98%)
Sep 13, 2013	16.78	16.88	16.56	16.76	0	+0.08(+0.50%)
Sep 12, 2013	17.03	17.10	16.66	16.68	0	-0.31(-1.83%)
Sep 11, 2013	16.98	17.14	16.75	16.99	0	-0.08(-0.47%)
Sep 10, 2013	17.28	17.28	16.97	17.07	56,977	-0.07(-0.41%)
Sep 09, 2013	16.93	17.23	16.93	17.14	0	+0.12(+0.68%)
Sep 06, 2013	17.14	17.14	16.50	17.03	0	+0.00(+0.00%)
Sep 05, 2013	16.91	17.27	16.50	17.03	0	+0.16(+0.95%)
Sep 04, 2013	17.04	17.19	16.81	16.87	0	-0.20(-1.19%)

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.