Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	16.78	17.44	16.66	16.84	0	+0.02(+0.12%)
Oct 30, 2013	17.17	17.31	16.48	16.82	131,353	-0.38(-2.23%)
Oct 29, 2013	17.15	17.33	17.01	17.21	0	+0.11(+0.63%)
Oct 28, 2013	17.16	17.16	16.84	17.10	0	+0.00(+0.00%)
Oct 25, 2013	17.42	17.42	17.01	17.10	0	-0.23(-1.32%)
Oct 24, 2013	16.94	17.46	16.86	17.33	105,869	+0.32(+1.90%)
Oct 23, 2013	17.11	17.21	16.81	17.01	0	-0.29(-1.67%)
Oct 22, 2013	17.50	17.58	17.08	17.29	193,432	-0.11(-0.62%)
Oct 21, 2013	17.77	18.07	17.37	17.40	192,127	-0.32(-1.79%)
Oct 18, 2013	17.15	17.81	17.09	17.72	220,510	+0.77(+4.55%)
Oct 17, 2013	16.79	16.97	16.52	16.95	412,867	+0.08(+0.46%)
Oct 16, 2013	16.97	16.97	16.49	16.87	142,737	+0.09(+0.56%)
Oct 15, 2013	16.82	16.89	16.61	16.78	142,621	-0.06(-0.36%)
Oct 14, 2013	16.43	16.84	16.43	16.84	163,247	+0.24(+1.42%)
Oct 11, 2013	16.40	16.68	16.40	16.60	0	+0.09(+0.57%)
Oct 10, 2013	16.19	16.82	16.19	16.51	145,615	+0.61(+3.85%)
Oct 09, 2013	15.93	16.08	15.59	15.89	130,734	+0.01(+0.04%)
Oct 08, 2013	16.41	16.42	15.88	15.89	180,323	-0.47(-2.88%)
Oct 07, 2013	16.60	16.76	16.33	16.36	0	-0.44(-2.64%)
Oct 04, 2013	16.82	16.97	16.69	16.80	0	-0.05(-0.32%)
Oct 03, 2013	16.99	17.01	16.70	16.86	0	-0.21(-1.22%)
Oct 02, 2013	17.11	17.42	16.99	17.07	249,329	-0.19(-1.09%)
Oct 01, 2013	17.17	17.79	16.84	17.25	277,133	-0.75(-4.15%)
Sep 27, 2013	17.81	18.22	17.71	18.00	0	+0.09(+0.53%)
Sep 26, 2013	17.73	18.34	17.72	17.91	121,643	+0.06(+0.34%)
Sep 25, 2013	17.86	18.03	17.79	17.85	107,940	-0.03(-0.19%)
Sep 24, 2013	17.97	18.12	17.40	17.88	207,751	-0.01(-0.07%)
Sep 23, 2013	17.10	18.03	16.88	17.89	161,425	+0.76(+4.44%)
Sep 20, 2013	17.36	17.46	16.90	17.13	0	-0.23(-1.32%)
Sep 19, 2013	17.77	17.77	17.24	17.36	86,621	-0.39(-2.20%)
Sep 18, 2013	17.55	18.01	17.36	17.75	0	+0.24(+1.34%)
Sep 17, 2013	17.09	17.56	16.98	17.52	0	+0.47(+2.76%)
Sep 16, 2013	16.91	17.31	16.85	17.05	0	+0.09(+0.56%)
Sep 13, 2013	16.94	17.10	16.85	16.95	0	+0.04(+0.24%)
Sep 12, 2013	16.96	17.03	16.87	16.91	0	-0.09(-0.55%)
Sep 11, 2013	16.96	17.10	16.71	17.01	0	+0.05(+0.32%)
Sep 10, 2013	16.82	17.20	16.81	16.95	120,114	+0.15(+0.88%)
Sep 09, 2013	16.53	16.81	16.53	16.80	0	+0.35(+2.13%)
Sep 06, 2013	16.53	16.68	16.17	16.45	0	-0.05(-0.33%)
Sep 05, 2013	16.48	16.59	16.32	16.51	0	+0.23(+1.41%)
Sep 04, 2013	16.25	16.35	16.07	16.28	0	+0.05(+0.29%)
Sep 03, 2013	16.47	16.59	16.04	16.23	0	+0.03(+0.17%)
Aug 30, 2013	16.30	16.32	16.14	16.20	0	-0.06(-0.37%)
Aug 29, 2013	15.87	16.32	15.87	16.27	88,407	+0.30(+1.90%)
Aug 28, 2013	15.79	16.11	15.68	15.96	0	+0.15(+0.94%)
Aug 27, 2013	15.75	16.02	15.71	15.81	161,522	-0.21(-1.30%)
Aug 26, 2013	15.73	16.10	15.73	16.02	0	+0.30(+1.88%)
Aug 23, 2013	15.92	15.92	15.59	15.73	0	-0.18(-1.14%)
Aug 22, 2013	15.40	15.94	15.22	15.91	51,601	+0.62(+4.05%)
Aug 21, 2013	15.11	15.55	15.03	15.29	0	+0.05(+0.35%)
Aug 20, 2013	14.93	15.30	14.84	15.24	61,764	+0.30(+2.03%)
Aug 19, 2013	15.01	15.30	14.93	14.93	92,334	-0.14(-0.94%)
Aug 16, 2013	14.82	15.23	14.74	15.07	0	+0.16(+1.08%)
Aug 15, 2013	15.08	15.17	14.81	14.91	137,139	-0.44(-2.89%)
Aug 14, 2013	15.35	15.48	15.17	15.36	98,897	+0.05(+0.31%)
Aug 13, 2013	15.15	15.33	14.85	15.31	123,599	+0.13(+0.84%)
Aug 12, 2013	14.82	15.19	14.82	15.18	66,995	+0.22(+1.48%)
Aug 09, 2013	15.16	15.30	14.85	14.96	94,551	-0.23(-1.51%)
Aug 08, 2013	15.13	15.35	15.06	15.19	81,359	+0.21(+1.39%)
Aug 07, 2013	15.26	15.37	14.95	14.98	64,794	-0.39(-2.54%)
Aug 06, 2013	15.79	15.88	15.13	15.37	251,474	-0.52(-3.30%)
Aug 05, 2013	15.88	16.04	15.79	15.89	129,642	-0.06(-0.38%)
Aug 02, 2013	15.85	16.00	15.55	15.96	257,745	+0.13(+0.81%)

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.