Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	17.28	17.48	17.22	17.36	4,725,496	+0.12(+0.69%)
Nov 27, 2013	17.15	17.27	17.08	17.25	6,551,929	+0.07(+0.40%)
Nov 26, 2013	17.42	17.43	17.18	17.18	8,386,852	-0.19(-1.11%)
Nov 25, 2013	17.36	17.45	17.31	17.37	6,699,737	+0.01(+0.07%)
Nov 22, 2013	17.35	17.56	17.32	17.36	9,146,470	+0.07(+0.43%)
Nov 21, 2013	17.19	17.34	17.12	17.29	7,184,350	+0.10(+0.59%)
Nov 20, 2013	17.31	17.46	17.18	17.18	7,642,703	-0.16(-0.94%)
Nov 19, 2013	17.47	17.48	17.26	17.35	5,930,361	-0.12(-0.71%)
Nov 18, 2013	17.59	17.61	17.40	17.47	6,181,372	-0.10(-0.58%)
Nov 15, 2013	17.44	17.57	17.38	17.57	7,573,652	+0.14(+0.78%)
Nov 14, 2013	17.24	17.47	17.22	17.44	7,903,271	+0.29(+1.68%)
Nov 13, 2013	16.97	17.16	16.91	17.15	6,181,105	+0.07(+0.43%)
Nov 12, 2013	17.17	17.21	17.00	17.08	5,025,138	-0.16(-0.92%)
Nov 11, 2013	17.28	17.31	17.13	17.23	5,141,038	-0.02(-0.10%)
Nov 08, 2013	17.25	17.31	17.02	17.25	8,048,548	-0.08(-0.49%)
Nov 07, 2013	17.43	17.64	17.29	17.34	10,624,365	-0.01(-0.07%)
Nov 06, 2013	17.23	17.39	17.21	17.35	8,748,229	+0.16(+0.92%)
Nov 05, 2013	17.40	17.43	17.19	17.19	9,537,172	-0.24(-1.39%)
Nov 04, 2013	17.46	17.50	17.30	17.43	5,501,677	+0.06(+0.33%)
Nov 01, 2013	17.35	17.47	17.26	17.38	6,156,918	+0.06(+0.33%)
Oct 31, 2013	17.39	17.44	17.08	17.32	9,820,816	-0.08(-0.45%)
Oct 30, 2013	17.51	17.56	17.36	17.40	6,541,316	-0.08(-0.45%)
Oct 29, 2013	17.46	17.53	17.38	17.48	6,008,978	+0.07(+0.42%)
Oct 28, 2013	17.42	17.49	17.33	17.40	6,668,318	-0.01(-0.03%)
Oct 25, 2013	17.27	17.42	17.21	17.41	5,782,843	+0.11(+0.62%)
Oct 24, 2013	17.30	17.39	17.27	17.30	6,911,820	-0.03(-0.16%)
Oct 23, 2013	17.28	17.49	17.26	17.33	8,296,791	+0.05(+0.26%)
Oct 22, 2013	17.19	17.39	17.12	17.29	7,321,377	+0.16(+0.92%)
Oct 21, 2013	17.14	17.19	17.03	17.13	6,831,155	-0.01(-0.03%)
Oct 18, 2013	17.21	17.27	17.12	17.13	10,247,516	-0.10(-0.56%)
Oct 17, 2013	16.78	17.27	16.73	17.23	9,749,424	+0.38(+2.28%)
Oct 16, 2013	16.82	16.87	16.71	16.84	9,157,659	+0.12(+0.74%)
Oct 15, 2013	17.00	17.97	16.72	16.72	12,649,777	-0.33(-1.96%)
Oct 14, 2013	17.16	17.19	16.89	17.05	10,704,981	-0.19(-1.12%)
Oct 11, 2013	17.28	17.35	17.20	17.25	6,393,248	-0.02(-0.10%)
Oct 10, 2013	17.04	17.28	16.91	17.26	9,839,856	+0.30(+1.77%)
Oct 09, 2013	17.04	17.25	16.95	16.96	9,920,931	-0.02(-0.10%)
Oct 08, 2013	16.95	17.14	16.92	16.98	11,770,695	+0.03(+0.17%)
Oct 07, 2013	16.98	17.08	16.95	16.95	7,017,268	-0.08(-0.50%)
Oct 04, 2013	17.08	17.14	16.99	17.04	5,487,021	-0.06(-0.36%)
Oct 03, 2013	17.29	17.30	17.06	17.10	6,446,052	-0.25(-1.47%)
Oct 02, 2013	17.31	17.39	17.23	17.35	11,801,365	+0.02(+0.13%)
Oct 01, 2013	17.24	17.33	17.16	17.33	11,393,081	+0.15(+0.89%)
Sep 30, 2013	17.08	17.26	17.06	17.18	9,287,824	+0.02(+0.13%)
Sep 27, 2013	17.34	17.43	17.08	17.16	12,474,481	-0.07(-0.43%)
Sep 26, 2013	17.24	17.38	17.17	17.23	5,539,497	-0.01(-0.07%)
Sep 25, 2013	17.41	17.39	17.14	17.24	10,370,863	-0.15(-0.88%)
Sep 24, 2013	17.34	17.47	17.32	17.39	8,565,221	+0.07(+0.42%)
Sep 23, 2013	17.03	17.35	16.97	17.32	9,361,832	+0.29(+1.73%)
Sep 20, 2013	17.31	17.36	17.03	17.03	17,333,734	-0.32(-1.86%)
Sep 19, 2013	17.54	17.60	17.29	17.35	10,478,172	-0.15(-0.84%)
Sep 18, 2013	17.09	17.60	17.00	17.49	9,879,783	+0.41(+2.42%)
Sep 17, 2013	16.89	17.14	16.86	17.08	5,556,541	+0.16(+0.97%)
Sep 16, 2013	17.14	17.20	16.88	16.92	7,686,517	-0.05(-0.27%)
Sep 13, 2013	17.00	17.08	16.92	16.96	4,573,225	+0.03(+0.20%)
Sep 12, 2013	17.09	17.16	16.91	16.93	4,435,779	-0.12(-0.73%)
Sep 11, 2013	17.20	17.21	16.89	17.05	8,776,535	-0.10(-0.59%)
Sep 10, 2013	17.16	17.19	17.03	17.16	5,576,161	+0.04(+0.23%)
Sep 09, 2013	17.02	17.14	16.98	17.12	8,139,826	+0.11(+0.67%)
Sep 06, 2013	17.01	17.20	16.99	17.00	7,948,341	-0.02(-0.14%)
Sep 05, 2013	17.15	17.18	16.98	17.03	5,926,098	-0.13(-0.78%)
Sep 04, 2013	17.06	17.22	16.99	17.16	5,590,952	+0.06(+0.36%)

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.