Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	20.81	20.89	20.63	20.81	4,222,154	+0.00(+0.00%)
Sep 26, 2013	20.81	20.93	20.73	20.81	3,361,819	+0.04(+0.20%)
Sep 25, 2013	20.58	21.32	20.33	20.77	9,028,834	+0.22(+1.05%)
Sep 24, 2013	20.11	20.69	20.08	20.55	6,124,397	+0.47(+2.36%)
Sep 23, 2013	20.18	20.23	19.84	20.08	6,042,018	-0.11(-0.54%)
Sep 20, 2013	20.39	20.49	20.08	20.18	4,079,755	-0.21(-1.02%)
Sep 19, 2013	20.58	20.81	20.39	20.39	5,154,838	+0.00(+0.00%)
Sep 18, 2013	19.73	20.51	19.68	20.39	7,780,347	+0.67(+3.38%)
Sep 17, 2013	19.73	19.80	19.64	19.73	9,831,313	+0.00(+0.00%)
Sep 16, 2013	19.53	19.79	19.34	19.73	11,810,512	+0.72(+3.81%)
Sep 13, 2013	18.97	19.14	18.94	19.00	3,703,557	+0.06(+0.31%)
Sep 12, 2013	19.10	19.14	18.93	18.94	2,658,989	-0.07(-0.39%)
Sep 11, 2013	19.03	19.09	18.91	19.02	6,091,025	+0.06(+0.31%)
Sep 10, 2013	18.74	18.97	18.66	18.96	3,123,198	+0.30(+1.61%)
Sep 09, 2013	18.60	18.70	18.44	18.66	3,538,199	+0.12(+0.63%)
Sep 06, 2013	18.39	18.63	18.28	18.54	3,103,318	+0.24(+1.32%)
Sep 05, 2013	18.45	18.58	18.25	18.30	2,242,367	-0.16(-0.86%)
Sep 04, 2013	18.39	18.56	18.33	18.46	2,814,679	+0.03(+0.18%)
Sep 03, 2013	18.40	18.53	18.24	18.43	3,919,374	+0.25(+1.37%)
Aug 30, 2013	18.36	18.44	18.04	18.18	2,650,043	-0.17(-0.95%)
Aug 29, 2013	18.08	18.44	18.05	18.35	3,117,388	+0.33(+1.85%)
Aug 28, 2013	17.77	18.15	17.73	18.02	2,747,636	+0.21(+1.17%)
Aug 27, 2013	17.88	18.11	17.73	17.81	4,219,604	-0.29(-1.61%)
Aug 26, 2013	18.39	18.46	18.09	18.10	2,646,127	-0.25(-1.36%)
Aug 23, 2013	18.13	18.35	18.10	18.35	4,009,569	+0.31(+1.71%)
Aug 22, 2013	18.10	18.17	17.81	18.04	2,299,378	+0.06(+0.32%)
Aug 21, 2013	18.09	18.15	17.80	17.99	2,801,322	-0.13(-0.73%)
Aug 20, 2013	17.87	18.17	17.78	18.12	2,642,683	+0.25(+1.40%)
Aug 19, 2013	18.10	18.18	17.83	17.87	4,159,650	-0.22(-1.24%)
Aug 16, 2013	18.09	18.14	17.90	18.09	3,491,291	+0.06(+0.32%)
Aug 15, 2013	18.48	18.59	17.94	18.04	9,487,293	-0.69(-3.69%)
Aug 14, 2013	19.10	19.14	18.67	18.73	7,224,647	-0.36(-1.88%)
Aug 13, 2013	19.39	19.51	18.92	19.09	16,809,508	-0.01(-0.04%)
Aug 12, 2013	19.06	19.16	18.98	19.09	5,933,222	-0.07(-0.35%)
Aug 09, 2013	19.17	19.24	19.05	19.16	4,202,459	+0.03(+0.17%)
Aug 08, 2013	19.14	19.22	18.88	19.13	9,198,691	+0.18(+0.97%)
Aug 07, 2013	19.19	19.24	18.92	18.94	14,630,528	-0.33(-1.73%)
Aug 06, 2013	19.05	19.45	18.89	19.28	7,455,593	+0.25(+1.31%)
Aug 05, 2013	19.23	19.32	18.78	19.03	3,622,667	-0.15(-0.78%)
Aug 02, 2013	19.43	19.43	19.06	19.18	3,807,173	-0.12(-0.60%)
Aug 01, 2013	19.02	19.47	18.99	19.29	6,157,784	+0.52(+2.79%)
Jul 31, 2013	18.84	19.10	18.67	18.77	6,424,979	-0.27(-1.40%)
Jul 30, 2013	19.24	19.27	18.83	19.04	5,324,056	-0.14(-0.74%)
Jul 29, 2013	19.29	19.35	19.10	19.18	4,970,622	-0.27(-1.37%)
Jul 26, 2013	19.50	19.56	19.24	19.44	4,073,963	-0.16(-0.81%)
Jul 25, 2013	19.49	19.60	19.26	19.60	4,836,412	-0.17(-0.84%)
Jul 24, 2013	19.98	20.09	19.56	19.77	5,372,530	-0.20(-1.00%)
Jul 23, 2013	20.23	20.23	19.91	19.97	5,006,134	-0.08(-0.41%)
Jul 22, 2013	19.92	20.22	19.73	20.05	10,949,856	+0.25(+1.26%)
Jul 19, 2013	19.50	19.93	19.11	19.80	9,073,756	+0.35(+1.80%)
Jul 18, 2013	18.79	19.46	18.74	19.45	14,449,007	+1.20(+6.57%)
Jul 17, 2013	18.27	18.42	18.16	18.25	4,076,052	+0.05(+0.27%)
Jul 16, 2013	18.52	18.71	18.10	18.20	4,281,014	-0.27(-1.44%)
Jul 15, 2013	18.34	18.49	18.12	18.47	6,420,992	+0.17(+0.96%)
Jul 12, 2013	18.11	18.30	17.84	18.29	3,342,795	+0.16(+0.87%)
Jul 11, 2013	17.98	18.22	17.90	18.14	9,680,413	+0.52(+2.93%)
Jul 10, 2013	17.46	17.65	17.22	17.62	3,506,118	+0.20(+1.15%)
Jul 09, 2013	17.19	17.44	17.03	17.42	4,400,413	+0.34(+2.00%)
Jul 08, 2013	17.40	17.64	17.01	17.08	6,007,131	-0.19(-1.11%)
Jul 05, 2013	17.23	17.28	16.91	17.27	6,825,880	+0.20(+1.17%)
Jul 03, 2013	17.20	17.21	16.93	17.07	1,650,962	-0.18(-1.06%)
Jul 02, 2013	17.44	17.55	17.13	17.25	3,876,839	-0.22(-1.24%)

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.