Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	17.79	18.21	17.69	17.99	0	+0.09(+0.53%)
Sep 26, 2013	17.71	18.33	17.70	17.89	121,736	+0.06(+0.34%)
Sep 25, 2013	17.85	18.01	17.78	17.83	108,023	-0.03(-0.19%)
Sep 24, 2013	17.95	18.11	17.38	17.87	207,911	-0.01(-0.07%)
Sep 23, 2013	17.09	18.01	16.86	17.88	161,549	+0.76(+4.44%)
Sep 20, 2013	17.35	17.44	16.88	17.12	0	-0.23(-1.32%)
Sep 19, 2013	17.75	17.75	17.23	17.35	86,687	-0.39(-2.20%)
Sep 18, 2013	17.54	17.99	17.34	17.74	0	+0.24(+1.34%)
Sep 17, 2013	17.08	17.54	16.97	17.50	0	+0.47(+2.76%)
Sep 16, 2013	16.89	17.29	16.84	17.03	0	+0.09(+0.56%)
Sep 13, 2013	16.93	17.09	16.84	16.94	0	+0.04(+0.24%)
Sep 12, 2013	16.95	17.02	16.86	16.90	0	-0.09(-0.55%)
Sep 11, 2013	16.95	17.09	16.70	16.99	0	+0.05(+0.32%)
Sep 10, 2013	16.81	17.19	16.80	16.94	120,206	+0.15(+0.88%)
Sep 09, 2013	16.52	16.80	16.52	16.79	0	+0.35(+2.13%)
Sep 06, 2013	16.51	16.66	16.16	16.44	0	-0.05(-0.33%)
Sep 05, 2013	16.47	16.58	16.31	16.49	0	+0.23(+1.41%)
Sep 04, 2013	16.24	16.34	16.06	16.27	0	+0.05(+0.29%)
Sep 03, 2013	16.45	16.58	16.02	16.22	0	+0.03(+0.17%)
Aug 30, 2013	16.29	16.30	16.12	16.19	0	-0.06(-0.37%)
Aug 29, 2013	15.86	16.31	15.86	16.25	88,475	+0.30(+1.90%)
Aug 28, 2013	15.78	16.10	15.67	15.95	0	+0.15(+0.94%)
Aug 27, 2013	15.73	16.00	15.69	15.80	161,645	-0.21(-1.30%)
Aug 26, 2013	15.71	16.08	15.71	16.01	0	+0.30(+1.88%)
Aug 23, 2013	15.91	15.91	15.58	15.71	0	-0.18(-1.14%)
Aug 22, 2013	15.39	15.92	15.20	15.90	51,641	+0.62(+4.05%)
Aug 21, 2013	15.10	15.54	15.02	15.28	0	+0.05(+0.35%)
Aug 20, 2013	14.92	15.28	14.83	15.22	61,811	+0.30(+2.03%)
Aug 19, 2013	15.00	15.29	14.91	14.92	92,405	-0.14(-0.94%)
Aug 16, 2013	14.81	15.22	14.73	15.06	0	+0.16(+1.08%)
Aug 15, 2013	15.07	15.16	14.80	14.90	137,244	-0.44(-2.89%)
Aug 14, 2013	15.34	15.47	15.16	15.34	98,972	+0.05(+0.31%)
Aug 13, 2013	15.14	15.32	14.84	15.30	123,693	+0.13(+0.84%)
Aug 12, 2013	14.81	15.18	14.81	15.17	67,046	+0.22(+1.48%)
Aug 09, 2013	15.15	15.28	14.84	14.95	94,624	-0.23(-1.51%)
Aug 08, 2013	15.12	15.34	15.05	15.18	81,421	+0.21(+1.39%)
Aug 07, 2013	15.25	15.36	14.94	14.97	64,844	-0.39(-2.54%)
Aug 06, 2013	15.78	15.87	15.12	15.36	251,667	-0.52(-3.30%)
Aug 05, 2013	15.87	16.02	15.78	15.88	129,742	-0.06(-0.38%)
Aug 02, 2013	15.84	15.98	15.54	15.94	257,943	+0.13(+0.81%)
Aug 01, 2013	15.49	16.00	15.32	15.82	119,037	+0.46(+2.98%)
Jul 31, 2013	15.24	15.51	15.23	15.36	0	+0.17(+1.11%)
Jul 30, 2013	15.41	15.47	15.08	15.19	0	-0.17(-1.14%)
Jul 29, 2013	15.38	15.67	15.30	15.36	0	-0.09(-0.57%)
Jul 26, 2013	15.88	15.88	15.31	15.45	0	-0.61(-3.81%)
Jul 25, 2013	15.89	16.28	15.89	16.06	0	+0.18(+1.14%)
Jul 24, 2013	16.35	16.62	15.84	15.88	0	-0.41(-2.52%)
Jul 23, 2013	16.27	16.39	16.09	16.29	0	+0.08(+0.50%)
Jul 22, 2013	16.13	16.33	16.01	16.21	0	+0.20(+1.26%)
Jul 19, 2013	15.80	16.06	15.57	16.01	0	+0.23(+1.45%)
Jul 18, 2013	15.25	15.87	15.19	15.78	0	+0.56(+3.67%)
Jul 17, 2013	15.16	15.45	15.16	15.22	160,160	+0.07(+0.49%)
Jul 16, 2013	15.80	16.05	15.08	15.15	0	-0.67(-4.25%)
Jul 15, 2013	15.84	16.39	15.78	15.82	0	+0.01(+0.09%)
Jul 12, 2013	15.39	16.04	15.34	15.81	0	+0.27(+1.73%)
Jul 11, 2013	15.74	15.80	15.32	15.54	0	+0.01(+0.04%)
Jul 10, 2013	15.49	15.62	15.41	15.53	0	+0.04(+0.26%)
Jul 09, 2013	14.95	15.61	14.87	15.49	0	+0.62(+4.16%)
Jul 08, 2013	14.67	14.92	14.63	14.87	0	+0.30(+2.03%)
Jul 05, 2013	14.60	14.66	14.30	14.58	0	+0.29(+2.02%)
Jul 03, 2013	14.38	14.42	14.18	14.29	0	-0.20(-1.39%)
Jul 02, 2013	14.56	14.61	14.34	14.49	0	-0.13(-0.87%)

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.