Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	16.53	16.82	16.46	16.75	56,292,944	+0.07(+0.43%)
Sep 27, 2013	16.69	16.84	16.48	16.68	0	-0.31(-1.85%)
Sep 26, 2013	17.37	17.42	16.94	16.99	76,255,400	-0.47(-2.70%)
Sep 25, 2013	17.29	17.55	17.24	17.47	36,957,780	+0.21(+1.20%)
Sep 24, 2013	17.26	17.39	17.12	17.26	41,103,640	-0.10(-0.56%)
Sep 23, 2013	17.43	17.48	17.24	17.35	37,524,548	-0.17(-0.96%)
Sep 20, 2013	17.68	17.69	17.47	17.52	0	-0.07(-0.43%)
Sep 19, 2013	17.52	17.69	17.45	17.60	56,075,616	-0.13(-0.73%)
Sep 18, 2013	17.39	17.73	17.37	17.73	41,129,372	+0.30(+1.74%)
Sep 17, 2013	17.44	17.55	17.37	17.42	27,940,248	-0.01(-0.04%)
Sep 16, 2013	17.46	17.48	17.37	17.43	45,687,960	+0.04(+0.25%)
Sep 13, 2013	17.39	17.45	17.30	17.39	0	+0.02(+0.12%)
Sep 12, 2013	17.46	17.48	17.33	17.37	31,247,574	-0.06(-0.35%)
Sep 11, 2013	17.30	17.45	17.29	17.43	35,180,800	+0.16(+0.91%)
Sep 10, 2013	17.18	17.34	17.16	17.27	40,947,852	+0.17(+0.98%)
Sep 09, 2013	16.88	17.14	16.86	17.10	31,305,256	+0.26(+1.57%)
Sep 06, 2013	17.03	17.04	16.72	16.84	0	-0.10(-0.59%)
Sep 05, 2013	17.02	17.04	16.83	16.94	33,434,078	-0.06(-0.34%)
Sep 04, 2013	16.82	17.10	16.80	16.99	38,363,360	+0.21(+1.23%)
Sep 03, 2013	16.86	16.99	16.77	16.79	44,519,664	+0.12(+0.73%)
Aug 30, 2013	16.77	16.84	16.60	16.66	0	-0.10(-0.60%)
Aug 29, 2013	16.78	16.98	16.77	16.77	36,693,404	+0.00(+0.02%)
Aug 28, 2013	16.84	16.86	16.71	16.76	39,187,184	-0.03(-0.17%)
Aug 27, 2013	16.96	17.01	16.76	16.79	55,550,864	-0.25(-1.45%)
Aug 26, 2013	17.04	17.19	16.99	17.04	49,929,444	-0.02(-0.13%)
Aug 23, 2013	17.21	17.28	17.04	17.06	0	-0.11(-0.62%)
Aug 22, 2013	17.21	17.32	17.13	17.17	34,010,308	-0.04(-0.25%)
Aug 21, 2013	17.42	17.50	17.19	17.21	46,659,720	-0.18(-1.03%)
Aug 20, 2013	17.36	17.56	17.32	17.39	61,047,824	+0.04(+0.21%)
Aug 19, 2013	17.39	17.63	17.34	17.35	55,428,312	+0.00(+0.00%)
Aug 16, 2013	17.54	17.63	17.35	17.35	0	-0.15(-0.88%)
Aug 15, 2013	17.44	17.75	17.36	17.50	181,886,704	-1.35(-7.17%)
Aug 14, 2013	18.91	18.91	18.57	18.86	94,591,296	+0.04(+0.21%)
Aug 13, 2013	18.91	18.93	18.64	18.82	50,927,648	-0.01(-0.07%)
Aug 12, 2013	18.49	18.91	18.48	18.83	44,759,092	+0.21(+1.10%)
Aug 09, 2013	18.80	18.84	18.49	18.63	38,202,552	-0.15(-0.79%)
Aug 08, 2013	18.78	18.81	18.72	18.77	28,827,286	+0.10(+0.54%)
Aug 07, 2013	18.81	18.93	18.67	18.67	46,812,960	-0.06(-0.34%)
Aug 06, 2013	18.88	18.88	18.63	18.74	35,882,944	-0.07(-0.38%)
Aug 05, 2013	18.67	18.89	18.67	18.81	40,146,464	+0.09(+0.46%)
Aug 02, 2013	18.45	18.72	18.40	18.72	37,061,968	+0.21(+1.16%)
Aug 01, 2013	18.44	18.53	18.34	18.51	32,628,030	+0.22(+1.18%)
Jul 31, 2013	18.45	18.51	18.27	18.30	42,954,516	-0.06(-0.31%)
Jul 30, 2013	18.20	18.62	18.17	18.35	0	+0.24(+1.34%)
Jul 29, 2013	18.13	18.21	18.04	18.11	0	-0.12(-0.65%)
Jul 26, 2013	18.05	18.23	18.04	18.23	0	-0.00(-0.02%)
Jul 25, 2013	18.30	18.32	18.09	18.23	0	-0.06(-0.35%)
Jul 24, 2013	18.47	18.58	18.19	18.30	38,228,644	+0.02(+0.12%)
Jul 23, 2013	18.37	18.42	18.22	18.27	39,101,536	-0.11(-0.62%)
Jul 22, 2013	18.42	18.46	18.22	18.39	0	-0.07(-0.39%)
Jul 19, 2013	18.49	18.59	18.32	18.46	54,866,592	-0.03(-0.15%)
Jul 18, 2013	18.50	18.70	18.40	18.49	46,154,152	+0.10(+0.56%)
Jul 17, 2013	18.45	18.49	18.30	18.38	30,885,296	+0.00(+0.02%)
Jul 16, 2013	18.49	18.58	18.32	18.38	36,837,496	-0.16(-0.85%)
Jul 15, 2013	18.43	18.58	18.33	18.54	37,597,532	-0.01(-0.04%)
Jul 12, 2013	18.48	18.55	18.34	18.55	0	+0.05(+0.27%)
Jul 11, 2013	18.32	18.54	18.28	18.50	64,264,588	+0.33(+1.81%)
Jul 10, 2013	17.92	18.27	17.92	18.17	53,041,344	+0.18(+1.01%)
Jul 09, 2013	17.70	18.02	17.69	17.98	64,485,868	+0.38(+2.15%)
Jul 08, 2013	17.63	17.69	17.44	17.61	48,493,568	+0.04(+0.22%)
Jul 05, 2013	17.62	17.63	17.34	17.57	0	-0.01(-0.08%)
Jul 03, 2013	17.42	17.76	17.35	17.58	0	+0.19(+1.11%)
Jul 02, 2013	17.33	17.62	17.32	17.39	43,498,924	-0.01(-0.06%)

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.