Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	17.66	18.29	17.40	18.17	3,323,568	+0.05(+0.28%)
Sep 27, 2013	18.32	18.62	18.00	18.12	0	-0.30(-1.63%)
Sep 26, 2013	18.61	18.88	18.33	18.42	3,707,549	+0.07(+0.38%)
Sep 25, 2013	18.43	18.61	18.07	18.35	4,917,822	+0.31(+1.72%)
Sep 24, 2013	17.35	18.20	17.25	18.04	6,432,548	+0.81(+4.70%)
Sep 23, 2013	17.46	17.48	16.95	17.23	4,726,418	+0.24(+1.41%)
Sep 20, 2013	17.70	17.70	16.98	16.99	0	-0.44(-2.52%)
Sep 19, 2013	18.10	18.12	17.27	17.43	8,339,471	+0.23(+1.34%)
Sep 18, 2013	17.13	17.69	16.78	17.20	5,561,239	+0.20(+1.18%)
Sep 17, 2013	17.70	17.70	16.44	17.00	6,389,795	-0.35(-2.02%)
Sep 16, 2013	17.98	18.00	17.14	17.35	0	-0.31(-1.78%)
Sep 13, 2013	17.39	17.84	17.25	17.66	0	+0.43(+2.47%)
Sep 12, 2013	17.33	17.52	17.20	17.24	0	-0.06(-0.35%)
Sep 11, 2013	17.96	17.98	16.96	17.30	7,013,702	-0.84(-4.63%)
Sep 10, 2013	18.57	18.60	18.12	18.14	1,747,066	-0.35(-1.89%)
Sep 09, 2013	18.27	18.53	18.20	18.49	1,362,879	+0.31(+1.71%)
Sep 06, 2013	18.75	18.75	18.03	18.18	0	-0.48(-2.57%)
Sep 05, 2013	18.69	18.83	18.50	18.66	1,153,290	+0.03(+0.16%)
Sep 04, 2013	18.71	18.84	18.53	18.63	1,656,703	-0.02(-0.11%)
Sep 03, 2013	18.55	18.92	18.50	18.65	1,146,619	+0.29(+1.58%)
Aug 30, 2013	18.90	18.91	18.29	18.36	0	-0.51(-2.70%)
Aug 29, 2013	18.55	18.96	18.51	18.87	794,782	+0.28(+1.51%)
Aug 28, 2013	18.32	18.63	18.31	18.59	0	+0.30(+1.64%)
Aug 27, 2013	18.79	18.87	18.18	18.29	1,818,824	-0.81(-4.24%)
Aug 26, 2013	19.11	19.24	18.92	19.10	2,341,028	+0.27(+1.43%)
Aug 23, 2013	19.11	19.12	18.61	18.83	0	-0.11(-0.58%)
Aug 22, 2013	18.69	19.00	18.50	18.94	1,763,077	+0.75(+4.12%)
Aug 21, 2013	18.49	18.62	18.19	18.19	1,290,383	-0.28(-1.52%)
Aug 20, 2013	18.04	18.53	18.01	18.47	1,546,171	+0.48(+2.67%)
Aug 19, 2013	18.45	18.49	17.96	17.99	1,541,489	-0.37(-2.02%)
Aug 16, 2013	18.31	18.52	18.23	18.36	0	+0.03(+0.16%)
Aug 15, 2013	18.30	18.58	18.14	18.33	1,857,356	-0.09(-0.49%)
Aug 14, 2013	18.59	18.86	18.35	18.42	1,925,066	-0.18(-0.97%)
Aug 13, 2013	18.65	18.70	18.30	18.60	1,844,414	-0.06(-0.32%)
Aug 12, 2013	18.53	18.78	18.51	18.66	1,547,568	+0.09(+0.48%)
Aug 09, 2013	18.57	18.87	18.47	18.57	2,379,853	+0.10(+0.54%)
Aug 08, 2013	18.16	18.55	18.04	18.47	1,869,363	+0.41(+2.27%)
Aug 07, 2013	17.85	18.14	17.81	18.06	1,541,567	+0.10(+0.56%)
Aug 06, 2013	18.25	18.26	17.86	17.96	2,013,816	-0.30(-1.64%)
Aug 05, 2013	18.25	18.39	18.07	18.26	1,406,512	+0.13(+0.72%)
Aug 02, 2013	18.13	18.24	17.72	18.13	2,690,801	+0.24(+1.34%)
Aug 01, 2013	17.83	18.21	17.56	17.89	2,674,941	+0.34(+1.91%)
Jul 31, 2013	17.58	17.84	17.17	17.55	0	+0.57(+3.33%)
Jul 30, 2013	17.05	17.14	16.81	16.99	2,670,660	+0.02(+0.12%)
Jul 29, 2013	16.98	17.05	16.53	16.97	0	+0.15(+0.89%)
Jul 26, 2013	16.60	16.92	16.30	16.82	0	+0.41(+2.50%)
Jul 25, 2013	16.76	16.76	16.27	16.41	0	-0.18(-1.08%)
Jul 24, 2013	16.67	16.98	16.50	16.59	0	+0.11(+0.67%)
Jul 23, 2013	16.83	16.83	16.44	16.48	0	-0.08(-0.48%)
Jul 22, 2013	16.75	16.72	16.52	16.56	0	-0.12(-0.72%)
Jul 19, 2013	16.37	16.75	16.23	16.68	0	+0.25(+1.52%)
Jul 18, 2013	16.39	16.68	16.37	16.43	0	+0.08(+0.49%)
Jul 17, 2013	15.98	16.43	15.79	16.35	1,773,331	+0.45(+2.80%)
Jul 16, 2013	15.97	16.05	15.71	15.90	0	-0.02(-0.09%)
Jul 15, 2013	15.99	16.08	15.87	15.92	0	+0.04(+0.25%)
Jul 12, 2013	16.00	16.13	15.78	15.88	0	-0.16(-1.00%)
Jul 11, 2013	16.21	16.21	15.72	16.04	0	+0.14(+0.88%)
Jul 10, 2013	15.85	16.01	15.70	15.90	0	+0.09(+0.57%)
Jul 09, 2013	15.73	15.85	15.39	15.81	0	+0.30(+1.93%)
Jul 08, 2013	15.77	16.00	15.23	15.51	2,007,665	-0.19(-1.21%)
Jul 05, 2013	15.71	15.74	15.38	15.70	0	+0.27(+1.75%)
Jul 03, 2013	15.35	15.56	15.20	15.43	0	-0.01(-0.06%)
Jul 02, 2013	15.40	15.60	15.15	15.44	1,757,109	+0.07(+0.46%)

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.