Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	23.41	23.63	22.81	23.00	0	-0.61(-2.58%)
Sep 26, 2013	23.34	23.70	23.34	23.61	379,851	+0.33(+1.42%)
Sep 25, 2013	23.31	23.53	23.23	23.28	461,685	+0.07(+0.30%)
Sep 24, 2013	23.09	23.33	22.82	23.21	465,274	+0.23(+1.00%)
Sep 23, 2013	22.89	23.17	22.53	22.98	513,820	+0.10(+0.44%)
Sep 20, 2013	22.66	23.00	22.53	22.88	0	+0.28(+1.24%)
Sep 19, 2013	22.49	22.66	22.19	22.60	237,350	+0.25(+1.12%)
Sep 18, 2013	22.25	22.50	21.94	22.35	0	+0.18(+0.81%)
Sep 17, 2013	21.37	22.23	21.32	22.17	0	+0.87(+4.08%)
Sep 16, 2013	21.55	21.68	21.20	21.30	0	-0.17(-0.79%)
Sep 13, 2013	21.56	21.63	21.26	21.47	0	+0.04(+0.19%)
Sep 12, 2013	21.22	21.55	21.22	21.43	0	+0.27(+1.28%)
Sep 11, 2013	21.18	21.29	21.02	21.16	0	-0.04(-0.19%)
Sep 10, 2013	20.86	21.30	20.72	21.20	841,991	+0.45(+2.17%)
Sep 09, 2013	20.45	20.83	20.37	20.75	0	+0.43(+2.12%)
Sep 06, 2013	20.71	20.71	20.04	20.32	0	-0.31(-1.50%)
Sep 05, 2013	20.50	20.80	20.32	20.63	0	+0.22(+1.08%)
Sep 04, 2013	20.25	20.61	20.06	20.41	0	+0.14(+0.69%)
Sep 03, 2013	20.36	20.81	19.95	20.27	0	+0.25(+1.25%)
Aug 30, 2013	20.17	20.23	19.91	20.02	0	-0.20(-0.99%)
Aug 29, 2013	19.96	20.43	19.96	20.22	177,224	+0.27(+1.35%)
Aug 28, 2013	20.03	20.14	19.86	19.95	0	-0.02(-0.10%)
Aug 27, 2013	19.94	20.17	19.81	19.97	276,358	-0.24(-1.19%)
Aug 26, 2013	20.21	20.45	19.96	20.21	0	+0.00(+0.00%)
Aug 23, 2013	20.29	20.63	20.10	20.21	0	-0.07(-0.35%)
Aug 22, 2013	20.23	20.41	20.05	20.28	109,189	+0.07(+0.35%)
Aug 21, 2013	20.13	20.29	19.89	20.21	315,579	-0.02(-0.10%)
Aug 20, 2013	19.91	20.31	19.68	20.23	314,859	+0.32(+1.61%)
Aug 19, 2013	19.99	20.11	19.70	19.91	402,083	-0.21(-1.04%)
Aug 16, 2013	20.17	20.22	19.94	20.12	0	-0.24(-1.18%)
Aug 15, 2013	20.22	20.37	19.97	20.36	349,469	-0.14(-0.68%)
Aug 14, 2013	20.60	20.69	20.44	20.50	259,368	-0.16(-0.77%)
Aug 13, 2013	20.48	20.78	20.44	20.66	316,516	+0.20(+0.98%)
Aug 12, 2013	20.62	20.62	20.28	20.46	270,345	-0.19(-0.92%)
Aug 09, 2013	21.00	21.14	20.65	20.65	287,246	-0.35(-1.67%)
Aug 08, 2013	21.00	21.24	20.65	21.00	356,092	+0.15(+0.72%)
Aug 07, 2013	20.80	20.94	20.51	20.85	298,214	-0.05(-0.24%)
Aug 06, 2013	21.12	21.22	20.60	20.90	415,730	-0.40(-1.88%)
Aug 05, 2013	21.51	21.55	21.24	21.30	265,771	-0.27(-1.25%)
Aug 02, 2013	21.62	21.75	21.46	21.57	502,381	+0.15(+0.70%)
Aug 01, 2013	20.69	22.00	20.69	21.42	1,345,752	+1.42(+7.10%)
Jul 31, 2013	20.15	20.48	19.96	20.00	0	-0.02(-0.10%)
Jul 30, 2013	20.05	20.26	19.92	20.02	0	+0.01(+0.05%)
Jul 29, 2013	20.51	20.71	19.94	20.01	0	-0.55(-2.68%)
Jul 26, 2013	20.29	20.65	20.01	20.56	0	+0.16(+0.78%)
Jul 25, 2013	20.28	20.54	19.98	20.40	0	+0.15(+0.74%)
Jul 24, 2013	20.68	20.76	20.22	20.25	0	-0.29(-1.41%)
Jul 23, 2013	20.44	20.56	20.17	20.54	0	+0.03(+0.15%)
Jul 22, 2013	20.25	20.56	20.26	20.51	0	+0.17(+0.84%)
Jul 19, 2013	20.62	20.64	20.24	20.34	0	-0.45(-2.16%)
Jul 18, 2013	20.97	21.00	20.72	20.79	0	-0.05(-0.24%)
Jul 17, 2013	21.02	21.37	20.72	20.84	492,938	+0.08(+0.39%)
Jul 16, 2013	20.20	20.77	19.91	20.76	0	+0.66(+3.28%)
Jul 15, 2013	20.20	20.29	20.00	20.10	0	-0.04(-0.20%)
Jul 12, 2013	19.89	20.24	19.79	20.14	0	+0.21(+1.05%)
Jul 11, 2013	20.04	20.08	19.90	19.93	0	-0.04(-0.20%)
Jul 10, 2013	20.00	20.09	19.84	19.97	0	-0.01(-0.05%)
Jul 09, 2013	19.95	20.00	19.85	19.98	0	+0.05(+0.25%)
Jul 08, 2013	20.00	20.00	19.58	19.93	309,863	+0.02(+0.10%)
Jul 05, 2013	19.94	19.95	19.65	19.91	0	+0.26(+1.32%)
Jul 03, 2013	19.57	19.74	19.48	19.65	0	+0.02(+0.10%)
Jul 02, 2013	19.40	19.69	19.21	19.63	0	+0.51(+2.67%)

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.