Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	17.20	17.21	17.19	17.20	568,909	+0.01(+0.07%)
Nov 27, 2013	17.17	17.19	17.17	17.19	4,971,865	+0.01(+0.06%)
Nov 26, 2013	17.17	17.18	17.15	17.18	810,911	+0.02(+0.10%)
Nov 25, 2013	17.16	17.17	17.15	17.16	1,655,595	+0.02(+0.10%)
Nov 22, 2013	17.13	17.14	17.12	17.14	914,430	+0.02(+0.13%)
Nov 21, 2013	17.10	17.13	17.10	17.12	1,152,980	+0.03(+0.16%)
Nov 20, 2013	17.12	17.13	17.09	17.09	1,250,165	-0.02(-0.13%)
Nov 19, 2013	17.10	17.12	17.08	17.12	899,820	+0.01(+0.07%)
Nov 18, 2013	17.10	17.12	17.09	17.10	1,856,710	+0.01(+0.03%)
Nov 15, 2013	17.08	17.10	17.04	17.10	2,197,436	+0.03(+0.16%)
Nov 14, 2013	17.07	17.08	17.06	17.07	2,925,321	+0.02(+0.10%)
Nov 12, 2013	17.08	17.08	17.05	17.05	810,281	-0.02(-0.13%)
Nov 11, 2013	17.09	17.11	17.06	17.08	746,649	-0.01(-0.03%)
Nov 08, 2013	17.09	17.09	17.07	17.08	1,367,909	-0.01(-0.06%)
Nov 07, 2013	17.08	17.09	17.05	17.09	1,161,861	+0.00(+0.00%)
Nov 06, 2013	17.08	17.09	17.07	17.09	1,738,883	+0.03(+0.16%)
Nov 05, 2013	17.08	17.08	17.05	17.07	1,707,863	-0.01(-0.07%)
Nov 04, 2013	17.08	17.11	17.05	17.08	2,503,625	+0.03(+0.17%)
Nov 01, 2013	17.09	17.10	17.04	17.05	3,192,840	-0.02(-0.09%)
Oct 31, 2013	17.05	17.07	17.03	17.06	1,464,160	+0.04(+0.26%)
Oct 30, 2013	17.05	17.05	17.02	17.02	1,541,222	-0.03(-0.16%)
Oct 29, 2013	17.04	17.05	17.03	17.05	863,233	+0.02(+0.13%)
Oct 28, 2013	17.05	17.05	17.02	17.03	854,930	+0.01(+0.03%)
Oct 25, 2013	17.05	17.06	17.01	17.02	2,848,718	-0.01(-0.06%)
Oct 24, 2013	17.05	17.05	17.03	17.03	1,544,354	-0.01(-0.07%)
Oct 23, 2013	17.02	17.06	17.01	17.04	4,767,686	+0.02(+0.13%)
Oct 22, 2013	17.02	17.06	16.99	17.02	3,599,875	+0.03(+0.20%)
Oct 21, 2013	17.03	17.05	16.97	16.99	7,040,121	-0.02(-0.13%)
Oct 18, 2013	16.99	17.03	16.99	17.01	1,879,443	+0.03(+0.16%)
Oct 17, 2013	16.96	16.99	16.94	16.98	1,776,517	+0.04(+0.26%)
Oct 16, 2013	16.94	16.97	16.92	16.94	1,494,246	+0.01(+0.03%)
Oct 15, 2013	16.94	16.97	16.92	16.93	1,175,706	-0.01(-0.07%)
Oct 14, 2013	16.90	16.95	16.90	16.94	620,683	+0.00(+0.00%)
Oct 11, 2013	16.92	16.95	16.91	16.94	1,211,395	+0.01(+0.07%)
Oct 10, 2013	16.90	16.94	16.89	16.93	1,246,270	+0.04(+0.23%)
Oct 09, 2013	16.92	16.92	16.87	16.89	1,813,877	+0.02(+0.13%)
Oct 08, 2013	16.88	16.90	16.87	16.87	2,273,343	+0.00(+0.00%)
Oct 07, 2013	16.86	16.88	16.85	16.87	1,013,464	+0.01(+0.03%)
Oct 04, 2013	16.87	16.89	16.87	16.87	1,270,604	+0.01(+0.03%)
Oct 03, 2013	16.85	16.87	16.85	16.86	990,592	+0.00(+0.00%)
Oct 02, 2013	16.84	16.86	16.82	16.86	1,405,667	+0.03(+0.16%)
Oct 01, 2013	16.83	16.84	16.81	16.83	2,568,280	-0.01(-0.08%)
Sep 27, 2013	16.84	16.86	16.83	16.85	952,877	+0.01(+0.03%)
Sep 26, 2013	16.87	16.87	16.83	16.84	1,041,553	-0.01(-0.07%)
Sep 25, 2013	16.87	16.87	16.85	16.85	2,356,874	-0.02(-0.10%)
Sep 24, 2013	16.89	16.90	16.85	16.87	2,973,171	-0.01(-0.03%)
Sep 23, 2013	16.88	16.90	16.85	16.87	2,016,370	-0.01(-0.03%)
Sep 20, 2013	16.84	16.90	16.84	16.88	1,291,296	+0.02(+0.10%)
Sep 19, 2013	16.87	16.90	16.86	16.86	1,675,900	+0.02(+0.13%)
Sep 18, 2013	16.81	16.85	16.75	16.84	2,770,173	+0.04(+0.26%)
Sep 17, 2013	16.79	16.80	16.77	16.80	987,757	+0.01(+0.03%)
Sep 16, 2013	16.80	16.81	16.75	16.79	1,219,939	+0.04(+0.26%)
Sep 13, 2013	16.77	16.77	16.74	16.75	1,020,536	+0.01(+0.03%)
Sep 12, 2013	16.76	16.76	16.73	16.74	1,356,499	-0.01(-0.07%)
Sep 11, 2013	16.72	16.75	16.72	16.75	1,972,420	+0.02(+0.13%)
Sep 10, 2013	16.76	16.76	16.72	16.73	6,074,034	-0.01(-0.03%)
Sep 09, 2013	16.74	16.75	16.71	16.74	2,964,750	+0.03(+0.16%)
Sep 06, 2013	16.72	16.73	16.70	16.71	2,749,727	+0.02(+0.10%)
Sep 05, 2013	16.75	16.75	16.69	16.69	3,640,225	-0.06(-0.36%)
Sep 04, 2013	16.73	16.76	16.72	16.75	3,634,083	+0.02(+0.13%)

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.