Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	19.98	20.20	19.65	19.93	0	+0.02(+0.12%)
Oct 30, 2013	19.30	20.25	19.30	19.91	74,403	+0.86(+4.51%)
Oct 29, 2013	18.89	19.09	18.73	19.05	0	+0.21(+1.13%)
Oct 28, 2013	18.79	18.83	18.73	18.83	0	+0.11(+0.59%)
Oct 25, 2013	18.78	18.79	17.90	18.72	0	-0.01(-0.04%)
Oct 24, 2013	18.72	18.82	18.61	18.73	18,744	+0.09(+0.47%)
Oct 23, 2013	18.56	18.77	18.56	18.64	0	-0.05(-0.25%)
Oct 22, 2013	18.78	18.81	18.59	18.69	41,178	-0.02(-0.13%)
Oct 21, 2013	18.75	18.85	18.63	18.72	25,683	-0.02(-0.13%)
Oct 18, 2013	18.75	18.87	18.51	18.74	55,864	-0.06(-0.29%)
Oct 17, 2013	18.94	19.00	18.72	18.79	44,311	-0.21(-1.12%)
Oct 16, 2013	19.03	19.16	18.85	19.01	19,561	+0.28(+1.47%)
Oct 15, 2013	18.90	18.96	18.62	18.73	33,642	-0.26(-1.37%)
Oct 14, 2013	18.70	19.06	18.70	18.99	31,335	+0.15(+0.79%)
Oct 11, 2013	18.31	18.85	18.28	18.84	0	+0.43(+2.35%)
Oct 10, 2013	18.09	18.56	18.09	18.41	29,000	+0.58(+3.23%)
Oct 09, 2013	17.75	17.98	17.73	17.83	0	+0.10(+0.58%)
Oct 08, 2013	17.34	17.85	17.34	17.73	45,389	+0.00(+0.00%)
Oct 07, 2013	17.73	17.90	17.69	17.73	0	-0.02(-0.09%)
Oct 04, 2013	17.77	18.06	17.73	17.75	0	-0.07(-0.40%)
Oct 03, 2013	17.73	17.85	17.69	17.82	0	+0.05(+0.27%)
Oct 02, 2013	17.87	18.14	17.72	17.77	45,532	-0.24(-1.31%)
Oct 01, 2013	17.92	18.32	17.90	18.01	45,707	+0.06(+0.31%)
Sep 30, 2013	17.64	17.97	17.58	17.95	0	+0.20(+1.15%)
Sep 27, 2013	17.73	18.01	17.70	17.75	0	-0.12(-0.66%)
Sep 26, 2013	17.72	17.91	17.70	17.86	77,102	+0.11(+0.62%)
Sep 25, 2013	17.81	18.02	17.75	17.75	26,057	+0.02(+0.13%)
Sep 24, 2013	17.69	17.99	17.51	17.73	63,484	+0.09(+0.54%)
Sep 23, 2013	17.48	17.72	17.45	17.64	49,180	+0.18(+1.04%)
Sep 20, 2013	17.34	17.59	17.33	17.45	0	+0.20(+1.14%)
Sep 19, 2013	17.03	17.52	17.02	17.26	69,745	+0.28(+1.62%)
Sep 18, 2013	16.45	17.33	16.45	16.98	0	+0.08(+0.47%)
Sep 17, 2013	16.45	16.97	16.35	16.90	0	+0.45(+2.72%)
Sep 16, 2013	16.39	16.64	16.27	16.46	0	+0.07(+0.43%)
Sep 13, 2013	16.37	16.44	16.23	16.39	0	+0.09(+0.58%)
Sep 12, 2013	16.27	16.46	16.27	16.29	0	+0.01(+0.05%)
Sep 11, 2013	16.31	16.42	16.09	16.28	0	-0.04(-0.24%)
Sep 10, 2013	16.37	16.57	16.07	16.32	13,945	+0.08(+0.48%)
Sep 09, 2013	16.13	16.32	16.08	16.24	0	+0.13(+0.78%)
Sep 06, 2013	16.28	16.28	15.88	16.12	0	-0.09(-0.58%)
Sep 05, 2013	16.12	16.32	16.07	16.21	0	+0.14(+0.88%)
Sep 04, 2013	16.20	16.38	16.06	16.07	0	-0.15(-0.92%)
Sep 03, 2013	16.28	16.46	15.77	16.22	0	+0.15(+0.93%)
Aug 30, 2013	16.48	16.48	15.97	16.07	0	-0.44(-2.66%)
Aug 29, 2013	16.32	16.68	16.32	16.51	17,744	+0.20(+1.20%)
Aug 28, 2013	16.23	16.52	16.23	16.32	0	+0.16(+1.02%)
Aug 27, 2013	16.64	16.64	16.15	16.15	50,056	-0.62(-3.69%)
Aug 26, 2013	16.90	16.93	16.67	16.77	0	-0.15(-0.88%)
Aug 23, 2013	16.94	16.97	16.71	16.92	0	-0.11(-0.64%)
Aug 22, 2013	16.79	17.13	16.78	17.03	14,153	+0.32(+1.92%)
Aug 21, 2013	17.03	17.15	16.68	16.71	0	-0.30(-1.75%)
Aug 20, 2013	16.81	17.05	16.77	17.00	24,667	+0.23(+1.36%)
Aug 19, 2013	16.89	17.00	16.68	16.78	32,192	-0.08(-0.47%)
Aug 16, 2013	16.84	17.07	16.71	16.86	0	-0.06(-0.37%)
Aug 15, 2013	17.06	17.18	16.88	16.92	46,728	-0.34(-2.00%)
Aug 14, 2013	17.37	17.49	17.17	17.26	36,733	-0.12(-0.68%)
Aug 13, 2013	17.30	17.57	17.19	17.38	36,228	+0.04(+0.23%)
Aug 12, 2013	17.19	17.48	17.19	17.34	62,324	+0.09(+0.55%)
Aug 09, 2013	17.33	17.55	17.25	17.25	76,798	-0.16(-0.95%)
Aug 08, 2013	17.15	17.61	17.15	17.41	80,539	+0.31(+1.83%)
Aug 07, 2013	17.24	17.53	17.10	17.10	103,236	-0.25(-1.45%)
Aug 06, 2013	17.40	17.61	17.14	17.35	59,902	-0.08(-0.45%)
Aug 05, 2013	17.25	17.52	17.08	17.43	92,982	+0.38(+2.25%)
Aug 02, 2013	16.95	17.12	16.86	17.04	13,375	+0.02(+0.09%)

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.