Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2013	16.27	16.85	16.02	16.47	1,465,860	+0.41(+2.55%)
Jul 31, 2013	16.83	17.65	15.35	16.06	0	-0.79(-4.69%)
Jul 30, 2013	15.35	17.00	15.15	16.85	1,061,963	+1.27(+8.15%)
Jul 29, 2013	15.74	15.74	15.26	15.58	301,642	+0.10(+0.65%)
Jul 26, 2013	15.24	15.53	15.10	15.48	0	+0.15(+0.98%)
Jul 25, 2013	15.17	15.47	15.00	15.33	0	+0.15(+0.99%)
Jul 24, 2013	15.81	15.82	15.05	15.18	0	-0.46(-2.94%)
Jul 23, 2013	16.12	16.16	15.59	15.64	0	-0.48(-2.98%)
Jul 22, 2013	16.06	16.32	15.91	16.12	0	+0.11(+0.69%)
Jul 19, 2013	16.50	16.50	15.72	16.01	507,851	-0.50(-3.03%)
Jul 18, 2013	16.27	16.55	16.13	16.51	0	+0.26(+1.60%)
Jul 17, 2013	16.38	16.63	16.22	16.25	237,119	-0.04(-0.25%)
Jul 16, 2013	16.35	16.64	16.16	16.29	0	-0.08(-0.49%)
Jul 15, 2013	16.00	17.38	15.80	16.37	0	+0.37(+2.31%)
Jul 12, 2013	15.88	16.24	15.75	16.00	0	-0.01(-0.06%)
Jul 11, 2013	16.13	16.35	15.59	16.01	0	+0.07(+0.44%)
Jul 10, 2013	14.23	16.36	14.23	15.94	2,013,801	+1.81(+12.81%)
Jul 09, 2013	14.08	14.27	13.79	14.13	0	+0.13(+0.93%)
Jul 08, 2013	14.00	14.17	13.96	14.00	0	+0.09(+0.65%)
Jul 05, 2013	14.00	14.20	13.80	13.91	0	+0.22(+1.61%)
Jul 03, 2013	13.73	13.91	13.35	13.69	0	-0.17(-1.23%)
Jul 02, 2013	13.99	14.05	13.75	13.86	0	-0.12(-0.86%)

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.