Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	15.90	15.94	15.39	15.77	4,970,437	-0.19(-1.18%)
Sep 26, 2013	16.32	17.01	15.95	15.96	2,308,354	-0.28(-1.72%)
Sep 25, 2013	15.81	16.33	15.72	16.24	5,034,130	+0.44(+2.81%)
Sep 24, 2013	15.26	15.86	15.13	15.80	3,175,159	+0.53(+3.44%)
Sep 23, 2013	15.76	15.76	15.27	15.27	4,058,252	-0.49(-3.13%)
Sep 20, 2013	16.32	16.35	15.76	15.76	3,696,205	-0.54(-3.32%)
Sep 19, 2013	16.45	16.61	16.30	16.31	3,102,629	-0.13(-0.80%)
Sep 18, 2013	16.22	16.47	16.06	16.44	1,754,778	+0.21(+1.32%)
Sep 17, 2013	16.04	16.24	15.99	16.22	1,660,632	+0.21(+1.28%)
Sep 16, 2013	16.06	16.30	15.85	16.02	2,295,512	+0.17(+1.09%)
Sep 13, 2013	15.99	16.11	15.77	15.85	3,459,226	-0.07(-0.46%)
Sep 12, 2013	15.73	16.06	15.61	15.92	4,329,014	+0.16(+0.99%)
Sep 11, 2013	16.36	16.45	15.53	15.76	6,516,300	-0.58(-3.57%)
Sep 10, 2013	16.36	16.50	16.30	16.35	2,724,060	+0.07(+0.45%)
Sep 09, 2013	16.43	16.51	16.12	16.27	3,962,720	-0.12(-0.75%)
Sep 06, 2013	16.57	16.61	16.21	16.40	2,542,793	-0.07(-0.45%)
Sep 05, 2013	16.75	16.86	16.45	16.47	1,491,414	-0.25(-1.52%)
Sep 04, 2013	16.45	16.78	16.32	16.73	3,614,556	+0.31(+1.90%)
Sep 03, 2013	16.58	16.65	16.35	16.41	2,457,707	+0.07(+0.45%)
Aug 30, 2013	16.54	16.62	16.29	16.34	2,035,431	-0.16(-0.95%)
Aug 29, 2013	16.36	16.68	16.35	16.50	2,045,570	+0.09(+0.55%)
Aug 28, 2013	16.47	16.63	16.38	16.41	3,144,490	-0.06(-0.35%)
Aug 27, 2013	16.60	16.79	16.41	16.46	3,693,754	-0.35(-2.10%)
Aug 26, 2013	17.09	17.17	16.77	16.82	1,393,794	-0.27(-1.59%)
Aug 23, 2013	17.33	17.38	17.06	17.09	927,730	-0.16(-0.95%)
Aug 22, 2013	17.03	17.39	17.02	17.25	813,874	+0.32(+1.89%)
Aug 21, 2013	16.89	17.42	16.68	16.93	3,027,219	+0.00(+0.00%)
Aug 20, 2013	16.85	17.09	16.80	16.93	1,985,854	+0.07(+0.39%)
Aug 19, 2013	17.36	17.50	16.85	16.87	1,748,707	-0.58(-3.30%)
Aug 16, 2013	17.37	17.69	17.36	17.44	1,090,719	+0.06(+0.33%)
Aug 15, 2013	17.67	17.68	17.36	17.38	2,655,242	-0.47(-2.61%)
Aug 14, 2013	18.14	18.18	17.84	17.85	1,572,302	-0.29(-1.58%)
Aug 13, 2013	18.12	18.23	17.89	18.14	1,844,041	+0.04(+0.23%)
Aug 12, 2013	18.48	18.59	18.05	18.09	2,510,231	-0.39(-2.12%)
Aug 09, 2013	17.58	18.79	17.17	18.49	6,072,299	+0.57(+3.20%)
Aug 08, 2013	17.96	18.11	17.84	17.91	1,954,130	+0.15(+0.83%)
Aug 07, 2013	17.81	17.83	17.47	17.77	2,757,101	-0.14(-0.78%)
Aug 06, 2013	18.27	18.27	17.67	17.91	2,165,995	-0.40(-2.19%)
Aug 05, 2013	18.32	18.37	18.13	18.31	1,173,836	-0.02(-0.09%)
Aug 02, 2013	18.13	18.44	18.06	18.32	1,566,216	+0.18(+0.99%)
Aug 01, 2013	17.92	18.24	17.92	18.14	1,995,087	+0.45(+2.54%)
Jul 31, 2013	17.81	17.97	17.64	17.69	1,943,879	-0.12(-0.69%)
Jul 30, 2013	18.21	18.28	17.62	17.82	3,611,630	-0.33(-1.80%)
Jul 29, 2013	18.41	18.43	17.94	18.14	2,768,269	-0.34(-1.86%)
Jul 26, 2013	18.47	18.60	18.35	18.49	1,212,392	-0.08(-0.44%)
Jul 25, 2013	18.46	18.68	18.34	18.57	1,214,586	+0.09(+0.49%)
Jul 24, 2013	18.68	18.77	17.81	18.48	3,663,111	-0.16(-0.83%)
Jul 23, 2013	18.80	19.00	18.62	18.63	1,485,387	-0.02(-0.09%)
Jul 22, 2013	18.44	18.73	18.63	18.65	1,780,644	-0.04(-0.22%)
Jul 19, 2013	18.61	18.78	18.44	18.69	2,151,666	-0.25(-1.30%)
Jul 18, 2013	18.74	19.33	18.74	18.94	2,444,626	+0.31(+1.67%)
Jul 17, 2013	18.50	18.86	18.41	18.63	1,318,561	+0.21(+1.15%)
Jul 16, 2013	18.64	18.71	18.26	18.41	994,299	-0.21(-1.14%)
Jul 15, 2013	18.56	18.70	18.49	18.63	968,319	+0.12(+0.66%)
Jul 12, 2013	18.47	18.63	18.42	18.50	943,016	+0.01(+0.04%)
Jul 11, 2013	18.70	18.84	18.37	18.50	777,686	+0.07(+0.35%)
Jul 10, 2013	18.50	18.62	18.30	18.43	831,848	-0.12(-0.66%)
Jul 09, 2013	18.54	18.64	18.37	18.55	835,104	+0.19(+1.02%)
Jul 08, 2013	18.36	18.53	18.28	18.36	798,710	+0.11(+0.58%)
Jul 05, 2013	18.17	18.27	17.96	18.26	538,084	+0.29(+1.64%)
Jul 03, 2013	17.87	18.00	17.65	17.96	995,502	+0.06(+0.32%)
Jul 02, 2013	18.16	18.42	17.82	17.91	1,098,114	-0.27(-1.48%)

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.