Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	20.82	21.33	20.64	21.13	2,584,941	+0.06(+0.28%)
Sep 27, 2013	21.15	21.40	20.89	21.07	0	-0.20(-0.96%)
Sep 26, 2013	21.40	21.62	21.15	21.28	2,742,385	-0.10(-0.46%)
Sep 25, 2013	21.75	21.79	21.17	21.38	4,614,276	-0.60(-2.73%)
Sep 24, 2013	21.99	22.22	21.75	21.98	2,789,861	-0.03(-0.12%)
Sep 23, 2013	22.25	22.38	21.81	22.00	3,623,792	+0.23(+1.06%)
Sep 20, 2013	21.85	22.12	21.77	21.77	0	-0.03(-0.16%)
Sep 19, 2013	22.02	22.04	21.72	21.81	0	-0.12(-0.54%)
Sep 18, 2013	21.91	22.04	21.71	21.92	2,132,709	+0.08(+0.35%)
Sep 17, 2013	21.64	22.03	21.61	21.85	0	+0.31(+1.46%)
Sep 16, 2013	21.75	21.69	21.46	21.53	0	+0.03(+0.16%)
Sep 13, 2013	21.59	21.81	21.37	21.50	0	-0.11(-0.51%)
Sep 12, 2013	21.80	21.91	21.51	21.61	2,987,725	-0.15(-0.70%)
Sep 11, 2013	22.29	22.29	21.72	21.76	0	-0.64(-2.85%)
Sep 10, 2013	22.31	22.51	22.14	22.40	3,254,366	+0.29(+1.31%)
Sep 09, 2013	22.03	22.27	21.92	22.11	2,682,146	+0.23(+1.05%)
Sep 06, 2013	22.12	22.16	21.65	21.88	0	-0.16(-0.73%)
Sep 05, 2013	22.01	22.16	21.58	22.04	2,254,654	+0.08(+0.34%)
Sep 04, 2013	21.75	22.11	21.59	21.97	2,691,241	+0.35(+1.62%)
Sep 03, 2013	21.92	22.20	21.28	21.62	3,891,313	+0.04(+0.20%)
Aug 30, 2013	22.12	22.12	21.31	21.58	0	-0.48(-2.16%)
Aug 29, 2013	21.62	22.21	21.56	22.05	3,817,508	+0.48(+2.21%)
Aug 28, 2013	20.81	21.74	20.79	21.58	4,532,541	+0.78(+3.76%)
Aug 27, 2013	21.27	21.29	20.70	20.79	3,732,578	-0.66(-3.05%)
Aug 26, 2013	21.38	21.60	21.26	21.45	1,762,439	+0.04(+0.20%)
Aug 23, 2013	21.58	21.58	21.10	21.41	0	+0.06(+0.28%)
Aug 22, 2013	21.12	21.52	21.08	21.35	0	+0.27(+1.29%)
Aug 21, 2013	21.04	21.28	20.95	21.07	2,264,070	-0.07(-0.32%)
Aug 20, 2013	20.89	21.43	20.87	21.14	3,848,410	+0.31(+1.47%)
Aug 19, 2013	20.79	21.14	20.78	20.84	2,860,316	-0.01(-0.04%)
Aug 16, 2013	20.72	21.04	20.70	20.84	0	+0.08(+0.37%)
Aug 15, 2013	20.72	20.91	20.45	20.77	2,906,655	-0.23(-1.09%)
Aug 14, 2013	21.06	21.10	20.81	21.00	4,095,229	-0.05(-0.24%)
Aug 13, 2013	20.63	21.12	20.47	21.05	2,822,277	+0.42(+2.02%)
Aug 12, 2013	20.21	20.80	20.21	20.63	2,797,642	+0.43(+2.11%)
Aug 09, 2013	20.05	20.44	20.05	20.21	2,596,730	+0.09(+0.47%)
Aug 08, 2013	20.22	20.34	19.99	20.11	2,466,379	+0.01(+0.04%)
Aug 07, 2013	20.44	20.59	20.09	20.10	4,005,369	-0.54(-2.60%)
Aug 06, 2013	20.90	20.98	20.51	20.64	2,188,804	-0.33(-1.58%)
Aug 05, 2013	20.87	21.08	20.87	20.97	2,072,496	+0.03(+0.16%)
Aug 02, 2013	20.86	21.02	20.67	20.94	2,672,553	-0.11(-0.53%)
Aug 01, 2013	20.59	21.14	20.53	21.05	4,418,891	+0.60(+2.93%)
Jul 31, 2013	20.21	20.63	20.00	20.45	0	+0.23(+1.11%)
Jul 30, 2013	20.10	20.46	20.08	20.22	0	+0.14(+0.72%)
Jul 29, 2013	20.18	20.49	20.04	20.08	0	-0.30(-1.46%)
Jul 26, 2013	20.62	20.65	20.21	20.38	0	-0.39(-1.88%)
Jul 25, 2013	20.76	20.91	20.58	20.77	0	-0.09(-0.41%)
Jul 24, 2013	20.84	21.13	20.69	20.85	0	+0.22(+1.07%)
Jul 23, 2013	20.51	20.73	20.35	20.63	3,447,861	+0.27(+1.34%)
Jul 22, 2013	20.26	20.42	19.91	20.36	0	+0.03(+0.17%)
Jul 19, 2013	20.65	21.22	20.29	20.32	18,050,204	+1.23(+6.41%)
Jul 18, 2013	19.53	19.62	18.92	19.10	7,655,736	-0.33(-1.71%)
Jul 17, 2013	19.44	19.60	19.30	19.43	2,509,987	+0.09(+0.44%)
Jul 16, 2013	18.67	19.37	18.67	19.35	3,781,652	+0.68(+3.65%)
Jul 15, 2013	18.90	19.06	18.62	18.67	0	-0.21(-1.13%)
Jul 12, 2013	18.67	19.13	18.67	18.88	0	+0.21(+1.14%)
Jul 11, 2013	18.50	18.71	18.38	18.67	3,250,445	+0.40(+2.19%)
Jul 10, 2013	18.12	18.50	18.12	18.27	2,912,711	+0.10(+0.56%)
Jul 09, 2013	17.99	18.18	17.85	18.16	0	+0.31(+1.74%)
Jul 08, 2013	18.68	18.73	17.82	17.85	0	-0.74(-3.96%)
Jul 05, 2013	18.72	18.73	18.40	18.59	0	+0.03(+0.18%)
Jul 03, 2013	18.30	18.71	18.24	18.56	0	+0.20(+1.07%)
Jul 02, 2013	18.60	18.84	18.26	18.36	0	-0.29(-1.55%)

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.