Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	21.87	22.59	21.67	22.39	1,537,873	+0.41(+1.88%)
Sep 27, 2013	21.60	22.23	21.47	21.97	0	+1.82(+9.02%)
Sep 26, 2013	20.15	20.62	19.96	20.15	943,426	+0.09(+0.45%)
Sep 25, 2013	20.41	20.41	19.88	20.06	903,142	-0.18(-0.89%)
Sep 24, 2013	20.31	20.46	20.19	20.24	1,065,046	-0.02(-0.09%)
Sep 23, 2013	21.22	21.29	20.26	20.26	1,513,331	-0.81(-3.84%)
Sep 20, 2013	20.77	21.17	20.52	21.07	0	+0.37(+1.78%)
Sep 19, 2013	21.00	21.06	20.50	20.70	501,034	-0.22(-1.03%)
Sep 18, 2013	20.38	20.98	20.34	20.92	0	+0.53(+2.61%)
Sep 17, 2013	19.96	20.39	19.96	20.39	0	+0.38(+1.89%)
Sep 16, 2013	20.05	20.13	19.86	20.01	0	+0.15(+0.77%)
Sep 13, 2013	19.99	20.02	19.66	19.86	0	+0.22(+1.10%)
Sep 12, 2013	19.90	20.05	19.38	19.64	0	-0.32(-1.62%)
Sep 11, 2013	19.80	19.98	19.67	19.96	0	+0.10(+0.50%)
Sep 10, 2013	19.74	19.93	19.58	19.87	303,711	+0.19(+0.96%)
Sep 09, 2013	19.38	19.78	19.38	19.68	0	+0.34(+1.77%)
Sep 06, 2013	19.65	19.66	19.24	19.33	0	-0.25(-1.29%)
Sep 05, 2013	19.50	19.83	19.50	19.59	484,563	-0.19(-0.96%)
Sep 04, 2013	19.35	19.82	19.24	19.78	0	+0.43(+2.23%)
Sep 03, 2013	19.55	19.83	19.24	19.34	0	+0.48(+2.53%)
Aug 30, 2013	18.91	19.09	18.84	18.87	0	-0.06(-0.33%)
Aug 29, 2013	18.75	18.99	18.63	18.93	353,887	+0.13(+0.67%)
Aug 28, 2013	18.54	18.82	18.46	18.80	0	+0.28(+1.51%)
Aug 27, 2013	18.81	18.97	18.47	18.52	542,225	-0.46(-2.41%)
Aug 26, 2013	19.10	19.27	18.97	18.98	0	-0.17(-0.89%)
Aug 23, 2013	19.26	19.41	18.91	19.15	0	-0.08(-0.42%)
Aug 22, 2013	19.54	19.56	19.18	19.23	321,460	-0.27(-1.38%)
Aug 21, 2013	19.78	19.78	19.13	19.50	0	-0.34(-1.72%)
Aug 20, 2013	18.99	19.86	18.77	19.84	771,135	+0.83(+4.34%)
Aug 19, 2013	19.40	19.70	19.00	19.02	539,026	-0.40(-2.08%)
Aug 16, 2013	19.36	19.58	19.20	19.42	0	-0.05(-0.28%)
Aug 15, 2013	19.90	20.02	19.41	19.48	391,692	-0.55(-2.73%)
Aug 14, 2013	19.88	20.06	19.65	20.02	468,515	+0.13(+0.68%)
Aug 13, 2013	19.56	19.91	19.46	19.89	244,938	+0.28(+1.42%)
Aug 12, 2013	19.50	19.67	19.36	19.61	417,942	+0.01(+0.05%)
Aug 09, 2013	19.72	19.76	19.30	19.60	1,061,082	-0.11(-0.55%)
Aug 08, 2013	19.58	19.87	19.52	19.71	538,482	+0.23(+1.20%)
Aug 07, 2013	19.80	19.80	19.43	19.48	843,685	-0.43(-2.16%)
Aug 06, 2013	20.33	20.33	19.56	19.91	535,890	-0.41(-2.03%)
Aug 05, 2013	20.31	20.35	20.18	20.32	440,707	+0.04(+0.18%)
Aug 02, 2013	20.30	20.39	20.14	20.28	330,792	-0.04(-0.22%)
Aug 01, 2013	20.12	20.50	20.09	20.33	430,645	+0.36(+1.80%)
Jul 31, 2013	20.18	20.25	19.94	19.97	0	-0.22(-1.07%)
Jul 30, 2013	20.18	20.18	19.88	20.18	0	+0.11(+0.54%)
Jul 29, 2013	19.81	20.09	19.81	20.08	0	+0.22(+1.08%)
Jul 26, 2013	19.66	19.87	19.66	19.86	0	+0.10(+0.50%)
Jul 25, 2013	19.64	19.82	19.56	19.76	0	+0.14(+0.73%)
Jul 24, 2013	19.96	20.03	19.56	19.62	0	-0.22(-1.13%)
Jul 23, 2013	19.90	19.96	19.73	19.84	0	-0.07(-0.36%)
Jul 22, 2013	19.92	20.05	19.80	19.91	0	-0.03(-0.14%)
Jul 19, 2013	20.24	20.24	19.85	19.94	0	-0.29(-1.42%)
Jul 18, 2013	20.04	20.42	19.88	20.23	0	+0.22(+1.10%)
Jul 17, 2013	20.04	20.18	19.90	20.01	377,808	-0.09(-0.42%)
Jul 16, 2013	20.36	20.42	20.09	20.09	478,032	-0.27(-1.32%)
Jul 15, 2013	20.20	20.46	20.20	20.36	524,662	+0.11(+0.53%)
Jul 12, 2013	20.20	20.27	20.04	20.26	0	+0.04(+0.18%)
Jul 11, 2013	20.14	20.23	20.00	20.22	0	+0.17(+0.85%)
Jul 10, 2013	19.95	20.14	19.86	20.05	0	+0.12(+0.58%)
Jul 09, 2013	19.90	19.96	19.68	19.93	0	+0.19(+0.95%)
Jul 08, 2013	19.49	19.83	19.45	19.74	537,112	+0.25(+1.29%)
Jul 05, 2013	19.61	19.61	19.13	19.49	0	+0.18(+0.93%)
Jul 03, 2013	19.18	19.41	19.06	19.31	0	-0.02(-0.09%)
Jul 02, 2013	19.44	19.72	19.28	19.33	0	-0.09(-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.