Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	12.85	13.00	12.05	12.17	5,324,986	-0.87(-6.64%)
Oct 30, 2013	13.00	13.23	12.94	13.04	2,066,899	-0.00(-0.04%)
Oct 29, 2013	13.03	13.15	12.94	13.04	1,147,314	+0.01(+0.08%)
Oct 28, 2013	13.06	13.18	12.87	13.03	2,873,835	-0.65(-4.75%)
Oct 25, 2013	13.72	13.77	13.64	13.68	0	+0.01(+0.07%)
Oct 24, 2013	13.69	13.81	13.62	13.67	520,157	-0.04(-0.29%)
Oct 23, 2013	13.75	13.82	13.59	13.71	732,569	-0.15(-1.08%)
Oct 22, 2013	13.67	13.94	13.57	13.86	864,664	+0.22(+1.61%)
Oct 21, 2013	13.60	13.77	13.54	13.64	1,016,575	+0.10(+0.74%)
Oct 18, 2013	13.57	13.70	13.44	13.54	1,154,642	+0.04(+0.30%)
Oct 17, 2013	13.40	13.62	13.38	13.50	1,007,506	+0.08(+0.59%)
Oct 16, 2013	13.42	13.62	13.35	13.42	999,196	+0.09(+0.68%)
Oct 15, 2013	13.74	13.75	13.25	13.33	1,951,708	-0.43(-3.12%)
Oct 14, 2013	13.35	13.88	13.17	13.76	1,452,886	+0.29(+2.15%)
Oct 11, 2013	13.29	13.47	13.26	13.47	0	+0.11(+0.82%)
Oct 10, 2013	13.38	13.52	13.29	13.36	1,058,397	+0.11(+0.83%)
Oct 09, 2013	13.24	13.30	13.00	13.25	1,157,399	-0.02(-0.15%)
Oct 08, 2013	13.39	13.59	13.13	13.27	1,190,860	-0.14(-1.04%)
Oct 07, 2013	13.50	13.61	13.40	13.41	649,729	-0.21(-1.54%)
Oct 04, 2013	13.50	13.75	13.41	13.62	0	+0.09(+0.67%)
Oct 03, 2013	13.48	13.63	13.30	13.53	1,387,885	-0.04(-0.29%)
Oct 02, 2013	13.54	13.72	13.48	13.57	975,420	-0.09(-0.66%)
Oct 01, 2013	13.61	13.73	13.54	13.66	879,654	+0.09(+0.66%)
Sep 27, 2013	13.60	13.73	13.57	13.57	0	-0.04(-0.29%)
Sep 26, 2013	13.67	13.82	13.55	13.61	854,549	-0.04(-0.29%)
Sep 25, 2013	13.71	13.78	13.60	13.65	733,822	+0.00(+0.00%)
Sep 24, 2013	13.62	13.85	13.55	13.65	714,268	+0.01(+0.07%)
Sep 23, 2013	13.80	13.84	13.42	13.64	1,352,649	-0.25(-1.80%)
Sep 20, 2013	13.85	14.05	13.78	13.89	0	+0.05(+0.36%)
Sep 19, 2013	13.69	13.92	13.67	13.84	1,011,508	+0.16(+1.17%)
Sep 18, 2013	13.51	13.79	13.39	13.68	0	+0.16(+1.18%)
Sep 17, 2013	13.50	13.59	13.46	13.52	0	+0.01(+0.07%)
Sep 16, 2013	13.59	13.78	13.49	13.51	0	+0.05(+0.37%)
Sep 13, 2013	13.30	13.54	13.22	13.46	0	+0.19(+1.43%)
Sep 12, 2013	13.45	13.54	13.25	13.27	0	-0.25(-1.85%)
Sep 11, 2013	13.30	13.60	13.17	13.52	2,103,874	+0.21(+1.58%)
Sep 10, 2013	12.79	13.37	12.65	13.31	6,277,566	-0.30(-2.20%)
Sep 09, 2013	13.62	13.86	13.58	13.61	0	-0.01(-0.07%)
Sep 06, 2013	13.75	13.84	13.52	13.62	0	-0.11(-0.80%)
Sep 05, 2013	13.81	13.95	13.70	13.73	741,275	-0.04(-0.29%)
Sep 04, 2013	13.50	13.85	13.43	13.77	1,153,268	+0.28(+2.08%)
Sep 03, 2013	13.59	13.79	13.41	13.49	1,140,905	+0.03(+0.22%)
Aug 30, 2013	13.68	13.84	13.44	13.46	0	-0.23(-1.68%)
Aug 29, 2013	13.52	13.86	13.52	13.69	562,418	+0.17(+1.26%)
Aug 28, 2013	13.41	13.63	13.35	13.52	835,601	+0.08(+0.60%)
Aug 27, 2013	13.64	13.89	13.41	13.44	1,031,415	-0.33(-2.40%)
Aug 26, 2013	13.86	14.10	13.76	13.77	1,018,403	-0.09(-0.65%)
Aug 23, 2013	13.91	14.05	13.81	13.86	0	-0.15(-1.07%)
Aug 22, 2013	13.80	14.35	13.66	14.01	1,998,068	+0.26(+1.89%)
Aug 21, 2013	13.29	13.77	13.20	13.75	0	+0.41(+3.07%)
Aug 20, 2013	13.21	13.52	13.21	13.34	1,246,070	+0.16(+1.21%)
Aug 19, 2013	13.21	13.35	13.15	13.18	990,104	-0.01(-0.08%)
Aug 16, 2013	13.20	13.32	13.13	13.19	0	-0.02(-0.15%)
Aug 15, 2013	13.25	13.40	13.15	13.21	1,326,038	-0.08(-0.60%)
Aug 14, 2013	13.45	13.49	13.27	13.29	910,930	-0.18(-1.34%)
Aug 13, 2013	13.50	13.68	13.42	13.47	1,217,507	+0.06(+0.45%)
Aug 12, 2013	13.53	13.69	13.31	13.41	1,427,007	-0.10(-0.74%)
Aug 09, 2013	13.25	13.61	13.25	13.51	1,335,374	+0.28(+2.12%)
Aug 08, 2013	13.28	13.59	12.96	13.23	5,212,130	-0.78(-5.57%)
Aug 07, 2013	14.12	14.29	14.00	14.01	1,054,613	-0.17(-1.20%)
Aug 06, 2013	14.31	14.32	14.10	14.18	883,979	-0.12(-0.84%)
Aug 05, 2013	14.09	14.45	14.03	14.30	1,272,523	+0.23(+1.63%)
Aug 02, 2013	13.98	14.25	13.86	14.07	1,515,656	+0.15(+1.08%)

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.