Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	18.42	18.44	17.50	17.96	1,625,338	-0.52(-2.80%)
Oct 30, 2013	18.83	19.13	18.20	18.48	726,018	-0.34(-1.81%)
Oct 29, 2013	18.70	18.90	18.57	18.82	369,156	+0.22(+1.21%)
Oct 28, 2013	18.98	19.25	18.45	18.60	516,680	-0.34(-1.80%)
Oct 25, 2013	19.13	19.48	18.55	18.94	499,376	-0.13(-0.67%)
Oct 24, 2013	18.08	19.09	17.91	19.07	791,308	+0.92(+5.05%)
Oct 23, 2013	18.62	19.12	18.01	18.15	1,268,748	-1.64(-8.28%)
Oct 22, 2013	20.54	20.83	19.47	19.79	1,255,128	-0.78(-3.80%)
Oct 21, 2013	20.58	21.01	20.22	20.57	1,593,090	+0.08(+0.38%)
Oct 18, 2013	19.91	20.49	19.39	20.49	1,274,500	+0.82(+4.17%)
Oct 17, 2013	18.83	19.68	18.65	19.67	1,560,939	+0.69(+3.65%)
Oct 16, 2013	18.07	19.02	17.96	18.98	1,873,523	+1.01(+5.65%)
Oct 15, 2013	18.37	18.37	17.77	17.96	1,346,750	+0.30(+1.71%)
Oct 14, 2013	16.84	17.81	16.78	17.66	1,427,598	+0.81(+4.81%)
Oct 11, 2013	16.16	17.14	15.92	16.85	970,672	+0.65(+4.04%)
Oct 10, 2013	15.85	16.39	15.85	16.20	476,158	+0.56(+3.56%)
Oct 09, 2013	15.80	15.97	15.24	15.64	884,222	-0.13(-0.80%)
Oct 08, 2013	15.99	16.30	15.63	15.77	554,663	-0.17(-1.04%)
Oct 07, 2013	16.42	16.51	15.93	15.93	540,109	-0.71(-4.28%)
Oct 04, 2013	15.89	16.99	15.89	16.65	846,652	+0.70(+4.41%)
Oct 03, 2013	16.20	16.20	15.66	15.94	602,461	-0.20(-1.21%)
Oct 02, 2013	16.35	16.45	15.98	16.14	679,230	-0.30(-1.84%)
Oct 01, 2013	15.96	16.60	15.96	16.44	662,996	+0.12(+0.72%)
Sep 27, 2013	16.34	16.49	16.28	16.32	403,618	-0.09(-0.53%)
Sep 26, 2013	16.59	16.59	16.10	16.41	596,321	-0.13(-0.77%)
Sep 25, 2013	16.55	16.65	16.41	16.54	933,758	+0.01(+0.06%)
Sep 24, 2013	16.57	16.81	16.30	16.53	946,072	+0.01(+0.06%)
Sep 23, 2013	16.20	16.56	16.06	16.52	665,041	+0.41(+2.54%)
Sep 20, 2013	16.41	16.51	15.90	16.11	2,667,027	-0.06(-0.36%)
Sep 19, 2013	16.41	16.68	15.72	16.17	890,720	-0.36(-2.18%)
Sep 18, 2013	16.58	16.69	16.19	16.53	594,729	-0.01(-0.06%)
Sep 17, 2013	16.24	16.64	16.02	16.54	601,765	+0.35(+2.17%)
Sep 16, 2013	16.51	16.52	15.83	16.19	596,766	-0.33(-2.01%)
Sep 13, 2013	16.28	16.68	16.14	16.52	912,540	+0.23(+1.44%)
Sep 12, 2013	15.90	16.42	15.82	16.29	1,493,385	+0.37(+2.33%)
Sep 11, 2013	15.54	16.04	15.40	15.91	916,184	+0.31(+2.00%)
Sep 10, 2013	15.56	15.62	15.15	15.60	647,504	+0.04(+0.25%)
Sep 09, 2013	15.38	15.73	15.25	15.56	1,221,305	+0.24(+1.59%)
Sep 06, 2013	14.97	15.49	14.89	15.32	2,134,312	+0.34(+2.28%)
Sep 05, 2013	15.16	15.44	14.90	14.98	7,586,196	-0.43(-2.79%)
Sep 04, 2013	16.39	16.39	15.18	15.41	2,216,005	-1.28(-7.66%)
Sep 03, 2013	16.61	17.00	16.61	16.69	482,772	+0.16(+0.95%)
Aug 30, 2013	16.72	16.72	16.03	16.53	637,427	-0.24(-1.45%)
Aug 29, 2013	17.03	17.03	16.68	16.77	518,459	-0.22(-1.32%)
Aug 28, 2013	17.08	17.28	16.87	17.00	501,226	-0.07(-0.40%)
Aug 27, 2013	17.29	17.46	16.97	17.07	408,863	-0.30(-1.74%)
Aug 26, 2013	17.07	17.39	16.92	17.37	792,668	+0.32(+1.89%)
Aug 23, 2013	17.17	17.21	17.03	17.05	405,150	-0.01(-0.06%)
Aug 22, 2013	17.07	17.22	16.98	17.06	368,488	+0.19(+1.10%)
Aug 21, 2013	16.91	17.30	16.83	16.87	276,280	-0.05(-0.29%)
Aug 20, 2013	16.27	17.28	15.78	16.92	590,230	+0.56(+3.40%)
Aug 19, 2013	16.66	16.70	16.21	16.36	482,141	-0.25(-1.53%)
Aug 16, 2013	15.55	16.80	15.40	16.62	708,549	+1.04(+6.70%)
Aug 15, 2013	15.44	15.65	15.41	15.57	360,723	+0.06(+0.38%)
Aug 14, 2013	15.49	15.73	15.42	15.51	198,497	-0.08(-0.50%)
Aug 13, 2013	15.44	15.99	15.38	15.59	354,171	+0.10(+0.63%)
Aug 12, 2013	14.15	15.53	14.11	15.49	476,882	+1.35(+9.52%)
Aug 09, 2013	14.93	14.93	14.02	14.15	689,136	-0.97(-6.39%)
Aug 08, 2013	13.66	15.15	13.31	15.11	603,422	+1.89(+14.32%)
Aug 07, 2013	13.17	13.26	13.11	13.22	197,247	+0.05(+0.37%)
Aug 06, 2013	13.11	13.20	12.99	13.17	297,436	+0.09(+0.67%)
Aug 05, 2013	13.00	13.12	12.89	13.08	190,655	+0.15(+1.13%)
Aug 02, 2013	12.83	12.94	12.79	12.94	171,896	+0.09(+0.68%)

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.