Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	17.27	17.49	16.74	17.43	0	+0.04(+0.20%)
Oct 30, 2013	17.53	18.66	17.21	17.40	2,149,773	-1.00(-5.43%)
Oct 29, 2013	18.58	18.72	18.22	18.40	0	-0.16(-0.86%)
Oct 28, 2013	18.93	19.08	18.20	18.56	0	-0.47(-2.47%)
Oct 25, 2013	18.88	19.10	18.72	19.03	0	+0.06(+0.32%)
Oct 24, 2013	17.77	19.09	17.55	18.97	2,088,026	+1.00(+5.56%)
Oct 23, 2013	17.47	18.09	17.39	17.97	0	+0.36(+2.04%)
Oct 22, 2013	17.67	18.00	16.74	17.61	2,373,507	-0.20(-1.12%)
Oct 21, 2013	18.44	18.57	17.00	17.81	0	-0.89(-4.76%)
Oct 18, 2013	20.25	20.50	18.69	18.70	2,405,127	-1.39(-6.92%)
Oct 17, 2013	20.27	20.88	20.01	20.09	3,429,404	-0.31(-1.52%)
Oct 16, 2013	20.06	20.88	19.64	20.40	3,243,586	+0.49(+2.46%)
Oct 15, 2013	20.10	20.18	18.29	19.91	4,200,774	-2.48(-11.08%)
Oct 14, 2013	21.73	22.50	21.59	22.39	2,997,911	+0.43(+1.96%)
Oct 11, 2013	21.37	21.98	21.37	21.96	0	+0.62(+2.91%)
Oct 10, 2013	21.44	21.80	21.01	21.34	1,266,663	+0.25(+1.19%)
Oct 09, 2013	21.20	21.37	20.48	21.09	1,871,053	-0.11(-0.52%)
Oct 08, 2013	21.30	21.77	20.67	21.20	2,087,949	-0.06(-0.28%)
Oct 07, 2013	21.60	21.99	21.16	21.26	0	-0.29(-1.35%)
Oct 04, 2013	20.78	21.91	19.54	21.55	0	+0.88(+4.26%)
Oct 03, 2013	20.45	20.85	20.10	20.67	0	+0.01(+0.05%)
Oct 02, 2013	19.61	21.14	19.60	20.66	1,530,237	+0.57(+2.84%)
Oct 01, 2013	19.89	20.33	19.76	20.09	1,240,639	+0.38(+1.93%)
Sep 27, 2013	19.75	20.75	19.37	19.71	0	-0.13(-0.66%)
Sep 26, 2013	19.62	20.00	18.95	19.84	6,378,087	-1.08(-5.16%)
Sep 25, 2013	22.60	23.00	20.74	20.92	1,699,376	-1.71(-7.56%)
Sep 24, 2013	23.40	23.70	22.58	22.63	2,101,088	+0.10(+0.44%)
Sep 23, 2013	22.60	22.95	21.77	22.53	829,012	-0.14(-0.62%)
Sep 20, 2013	23.58	23.59	22.51	22.67	0	-0.90(-3.82%)
Sep 19, 2013	23.52	24.23	23.26	23.57	826,355	+0.18(+0.77%)
Sep 18, 2013	25.49	25.49	22.11	23.39	0	-2.54(-9.80%)
Sep 17, 2013	24.99	26.42	24.70	25.93	2,008,356	+0.95(+3.80%)
Sep 16, 2013	25.22	25.60	24.64	24.98	0	+0.42(+1.71%)
Sep 13, 2013	25.04	25.75	24.49	24.56	0	-0.32(-1.29%)
Sep 12, 2013	25.39	26.23	24.38	24.88	0	-0.62(-2.43%)
Sep 11, 2013	25.47	26.57	25.37	25.50	2,500,061	+0.03(+0.12%)
Sep 10, 2013	24.45	25.94	24.43	25.47	2,217,424	+1.22(+5.04%)
Sep 09, 2013	22.71	24.32	22.71	24.25	0	+1.54(+6.77%)
Sep 06, 2013	22.54	22.99	22.04	22.71	0	+0.39(+1.75%)
Sep 05, 2013	21.81	22.51	21.66	22.32	466,080	+0.48(+2.20%)
Sep 04, 2013	20.99	22.07	20.89	21.84	0	+0.79(+3.75%)
Sep 03, 2013	21.23	22.05	19.90	21.05	0	-0.42(-1.96%)
Aug 30, 2013	21.76	22.92	21.45	21.47	0	-0.37(-1.69%)
Aug 29, 2013	20.60	21.99	20.41	21.84	885,129	+1.21(+5.87%)
Aug 28, 2013	19.63	20.77	19.51	20.63	0	+0.95(+4.83%)
Aug 27, 2013	20.29	20.29	19.68	19.68	609,562	-0.93(-4.51%)
Aug 26, 2013	19.61	21.16	19.61	20.61	0	+1.11(+5.69%)
Aug 23, 2013	19.48	19.50	19.02	19.50	0	+0.08(+0.41%)
Aug 22, 2013	18.59	19.47	18.45	19.42	581,908	+0.93(+5.03%)
Aug 21, 2013	17.81	18.62	17.81	18.49	0	+0.64(+3.59%)
Aug 20, 2013	17.80	17.92	17.57	17.85	193,965	+0.13(+0.73%)
Aug 19, 2013	17.56	18.25	17.50	17.72	0	+0.07(+0.40%)
Aug 16, 2013	17.77	17.93	17.48	17.65	0	-0.24(-1.34%)
Aug 15, 2013	18.02	18.36	17.36	17.89	308,077	-0.36(-1.97%)
Aug 14, 2013	18.36	18.50	18.17	18.25	289,188	-0.17(-0.92%)
Aug 13, 2013	18.81	18.95	18.30	18.42	399,971	-0.38(-2.02%)
Aug 12, 2013	18.70	19.11	18.52	18.80	647,339	+0.44(+2.40%)
Aug 09, 2013	17.60	18.73	17.39	18.36	1,554,007	+0.75(+4.26%)
Aug 08, 2013	16.45	17.64	16.23	17.61	898,550	+1.29(+7.90%)
Aug 07, 2013	16.28	16.52	16.00	16.32	638,035	+0.00(+0.00%)
Aug 06, 2013	16.55	16.55	16.13	16.32	625,699	-0.14(-0.85%)
Aug 05, 2013	16.35	16.49	16.25	16.46	457,538	+0.12(+0.73%)
Aug 02, 2013	16.41	16.60	16.25	16.34	567,070	-0.13(-0.79%)

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.