Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	17.44	17.53	17.44	17.53	461,408	-0.01(-0.06%)
Nov 27, 2013	17.53	17.59	17.49	17.54	551,264	-0.03(-0.17%)
Nov 26, 2013	17.66	17.68	17.55	17.57	390,140	-0.12(-0.68%)
Nov 25, 2013	17.75	17.77	17.69	17.69	405,350	+0.07(+0.40%)
Nov 22, 2013	17.69	17.73	17.61	17.62	599,346	-0.22(-1.23%)
Nov 21, 2013	17.86	17.91	17.81	17.84	1,055,075	-0.10(-0.56%)
Nov 20, 2013	17.66	17.98	17.64	17.94	1,778,699	+0.29(+1.64%)
Nov 19, 2013	17.74	17.77	17.63	17.65	500,233	-0.10(-0.54%)
Nov 18, 2013	17.66	17.77	17.64	17.75	670,069	-0.02(-0.14%)
Nov 15, 2013	17.78	17.84	17.75	17.77	518,736	-0.09(-0.50%)
Nov 14, 2013	17.90	17.93	17.79	17.86	907,801	-0.06(-0.33%)
Nov 12, 2013	17.94	17.96	17.87	17.92	577,007	-0.08(-0.44%)
Nov 11, 2013	18.02	18.04	17.98	18.00	505,349	-0.14(-0.77%)
Nov 08, 2013	18.11	18.24	18.11	18.14	1,330,361	+0.16(+0.89%)
Nov 07, 2013	18.13	18.16	17.91	17.98	1,535,051	+0.26(+1.47%)
Nov 06, 2013	17.73	17.74	17.64	17.72	376,294	-0.12(-0.67%)
Nov 05, 2013	17.85	17.90	17.81	17.84	559,982	+0.13(+0.73%)
Nov 04, 2013	17.77	17.78	17.70	17.71	351,111	-0.10(-0.56%)
Nov 01, 2013	17.77	17.83	17.75	17.81	1,873,266	+0.22(+1.25%)
Oct 31, 2013	17.39	17.59	17.36	17.59	1,124,014	+0.39(+2.27%)
Oct 30, 2013	17.14	17.27	17.05	17.20	779,079	+0.04(+0.20%)
Oct 29, 2013	17.09	17.18	16.99	17.16	1,053,445	+0.11(+0.62%)
Oct 28, 2013	17.07	17.08	17.00	17.06	697,804	+0.07(+0.41%)
Oct 25, 2013	17.04	17.05	16.98	16.99	405,944	-0.02(-0.12%)
Oct 24, 2013	16.99	17.04	16.97	17.01	603,436	-0.06(-0.35%)
Oct 23, 2013	17.09	17.10	17.03	17.07	591,216	+0.01(+0.06%)
Oct 22, 2013	17.19	17.19	17.03	17.06	1,329,533	-0.26(-1.50%)
Oct 21, 2013	17.37	17.38	17.30	17.32	272,044	+0.00(+0.03%)
Oct 18, 2013	17.34	17.35	17.28	17.32	722,656	-0.01(-0.09%)
Oct 17, 2013	17.38	17.39	17.32	17.33	1,146,349	-0.40(-2.23%)
Oct 16, 2013	17.66	17.87	17.66	17.73	812,545	-0.03(-0.17%)
Oct 15, 2013	17.82	17.84	17.72	17.75	374,719	+0.13(+0.74%)
Oct 14, 2013	17.56	17.63	17.55	17.62	363,495	-0.05(-0.25%)
Oct 11, 2013	17.64	17.74	17.60	17.67	1,068,552	-0.06(-0.34%)
Oct 10, 2013	17.76	17.79	17.69	17.73	298,867	-0.01(-0.06%)
Oct 09, 2013	17.78	17.82	17.73	17.74	505,823	+0.14(+0.80%)
Oct 08, 2013	17.58	17.63	17.53	17.60	371,930	-0.01(-0.06%)
Oct 07, 2013	17.63	17.68	17.58	17.61	410,884	-0.05(-0.25%)
Oct 04, 2013	17.58	17.69	17.53	17.66	534,052	+0.18(+1.00%)
Oct 03, 2013	17.56	17.58	17.43	17.48	987,431	-0.11(-0.61%)
Oct 02, 2013	17.56	17.60	17.52	17.59	785,052	-0.13(-0.75%)
Oct 01, 2013	17.66	17.76	17.65	17.72	373,597	-0.03(-0.17%)
Sep 27, 2013	17.70	17.78	17.64	17.75	827,496	-0.10(-0.56%)
Sep 26, 2013	17.83	17.88	17.78	17.85	695,077	+0.11(+0.62%)
Sep 25, 2013	17.82	17.82	17.73	17.74	550,541	-0.15(-0.84%)
Sep 24, 2013	17.88	17.90	17.83	17.89	499,451	+0.05(+0.28%)
Sep 23, 2013	17.80	17.87	17.78	17.84	907,979	+0.09(+0.51%)
Sep 20, 2013	17.74	17.82	17.72	17.75	717,447	+0.00(+0.00%)
Sep 19, 2013	17.68	17.79	17.65	17.75	1,229,777	-0.03(-0.17%)
Sep 18, 2013	18.23	18.26	17.78	17.78	1,403,644	-0.42(-2.31%)
Sep 17, 2013	18.21	18.27	18.20	18.20	439,628	-0.05(-0.27%)
Sep 16, 2013	18.17	18.29	18.17	18.25	482,428	-0.10(-0.54%)
Sep 13, 2013	18.38	18.48	18.35	18.35	516,509	-0.03(-0.16%)
Sep 12, 2013	18.44	18.46	18.31	18.38	263,356	+0.06(+0.33%)
Sep 11, 2013	18.47	18.47	18.30	18.32	317,998	-0.13(-0.70%)
Sep 10, 2013	18.49	18.50	18.43	18.45	465,659	-0.03(-0.16%)
Sep 09, 2013	18.61	18.62	18.41	18.48	538,870	-0.24(-1.28%)
Sep 06, 2013	18.81	18.83	18.69	18.72	477,334	-0.16(-0.85%)
Sep 05, 2013	18.75	18.91	18.73	18.88	448,499	+0.24(+1.29%)
Sep 04, 2013	18.75	18.76	18.61	18.64	419,229	-0.10(-0.53%)

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.