Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	16.61	16.79	16.52	16.76	0	-0.04(-0.24%)
Sep 26, 2013	16.79	16.94	16.65	16.80	1,788,224	+0.01(+0.06%)
Sep 25, 2013	16.73	16.98	16.70	16.79	3,219,091	+0.13(+0.78%)
Sep 24, 2013	16.50	16.84	16.38	16.66	2,647,807	+0.19(+1.15%)
Sep 23, 2013	16.64	16.69	16.41	16.47	3,066,019	-0.24(-1.44%)
Sep 20, 2013	16.95	16.99	16.65	16.71	0	-0.15(-0.89%)
Sep 19, 2013	17.14	17.40	16.70	16.86	5,710,162	-0.12(-0.71%)
Sep 18, 2013	17.47	17.73	16.63	16.98	0	-0.50(-2.86%)
Sep 17, 2013	17.10	17.52	17.05	17.48	0	+0.41(+2.40%)
Sep 16, 2013	17.32	17.33	16.96	17.07	3,232,064	-0.04(-0.23%)
Sep 13, 2013	17.00	17.14	16.84	17.11	0	+0.11(+0.65%)
Sep 12, 2013	17.01	17.11	16.80	17.00	1,709,949	-0.02(-0.12%)
Sep 11, 2013	17.03	17.10	16.63	17.02	3,706,266	-0.08(-0.47%)
Sep 10, 2013	16.87	17.47	16.84	17.10	6,912,485	+0.59(+3.58%)
Sep 09, 2013	16.30	16.52	16.22	16.51	2,221,692	+0.25(+1.53%)
Sep 06, 2013	16.07	16.47	15.64	16.26	0	+0.71(+4.57%)
Sep 05, 2013	15.75	15.76	15.53	15.55	5,720,735	-0.16(-1.02%)
Sep 04, 2013	15.18	15.97	14.81	15.71	10,183,392	+1.17(+8.05%)
Sep 03, 2013	14.27	14.62	14.27	14.54	3,218,620	+0.50(+3.56%)
Aug 30, 2013	14.33	14.33	13.94	14.04	0	-0.30(-2.09%)
Aug 29, 2013	14.10	14.45	14.07	14.34	1,083,916	+0.23(+1.63%)
Aug 28, 2013	14.08	14.34	14.00	14.11	0	+0.05(+0.36%)
Aug 27, 2013	14.34	14.40	13.93	14.06	0	-0.47(-3.23%)
Aug 26, 2013	14.66	14.70	14.51	14.53	1,691,906	-0.12(-0.82%)
Aug 23, 2013	14.69	14.69	14.52	14.65	0	-0.04(-0.27%)
Aug 22, 2013	14.50	14.73	14.44	14.69	0	+0.26(+1.80%)
Aug 21, 2013	14.55	14.67	14.35	14.43	0	-0.16(-1.10%)
Aug 20, 2013	14.35	14.67	14.31	14.59	2,679,765	+0.22(+1.53%)
Aug 19, 2013	14.50	14.64	14.37	14.37	2,406,224	-0.19(-1.30%)
Aug 16, 2013	14.46	14.70	14.46	14.56	0	+0.01(+0.07%)
Aug 15, 2013	14.56	14.65	14.45	14.55	2,280,236	-0.19(-1.29%)
Aug 14, 2013	14.58	14.79	14.56	14.74	2,938,697	+0.13(+0.89%)
Aug 13, 2013	14.51	14.73	14.45	14.61	2,337,879	+0.10(+0.69%)
Aug 12, 2013	14.59	14.67	14.44	14.51	2,435,366	-0.17(-1.16%)
Aug 09, 2013	14.65	14.77	14.48	14.68	1,786,589	+0.04(+0.31%)
Aug 08, 2013	14.65	14.87	14.53	14.63	2,243,954	+0.02(+0.10%)
Aug 07, 2013	15.02	15.07	14.30	14.62	5,696,085	-0.52(-3.43%)
Aug 06, 2013	15.29	15.33	15.04	15.14	1,365,190	-0.17(-1.11%)
Aug 05, 2013	15.25	15.39	15.11	15.31	2,135,835	+0.02(+0.13%)
Aug 02, 2013	15.17	15.35	15.12	15.29	2,113,374	+0.08(+0.53%)
Aug 01, 2013	15.01	15.25	15.01	15.21	3,474,880	+0.31(+2.08%)
Jul 31, 2013	14.93	15.31	14.89	14.90	5,025,817	-0.01(-0.07%)
Jul 30, 2013	14.89	15.24	14.89	14.91	4,897,759	+0.03(+0.20%)
Jul 29, 2013	14.83	15.00	14.74	14.88	0	+0.03(+0.20%)
Jul 26, 2013	14.49	15.01	14.32	14.85	0	+0.16(+1.09%)
Jul 25, 2013	14.25	14.75	14.19	14.69	12,741,910	+1.07(+7.86%)
Jul 24, 2013	13.71	13.71	13.45	13.62	4,495,773	+0.01(+0.07%)
Jul 23, 2013	13.65	13.79	13.57	13.61	0	+0.03(+0.22%)
Jul 22, 2013	13.44	13.60	13.35	13.58	0	+0.09(+0.67%)
Jul 19, 2013	13.42	13.54	13.29	13.49	0	+0.04(+0.30%)
Jul 18, 2013	13.39	13.53	13.36	13.45	1,919,321	+0.10(+0.75%)
Jul 17, 2013	13.26	13.38	13.17	13.35	2,080,560	+0.14(+1.06%)
Jul 16, 2013	13.48	13.55	13.16	13.21	0	-0.30(-2.22%)
Jul 15, 2013	13.49	13.60	13.34	13.51	0	+0.09(+0.67%)
Jul 12, 2013	13.33	13.43	13.20	13.42	0	+0.06(+0.45%)
Jul 11, 2013	13.68	13.70	13.21	13.36	4,219,878	-0.17(-1.26%)
Jul 10, 2013	13.46	13.57	13.35	13.53	2,016,249	+0.02(+0.15%)
Jul 09, 2013	13.51	13.59	13.33	13.51	0	+0.11(+0.82%)
Jul 08, 2013	13.19	13.49	13.17	13.40	0	+0.24(+1.82%)
Jul 05, 2013	13.01	13.17	12.97	13.16	0	+0.30(+2.33%)
Jul 03, 2013	12.78	12.88	12.69	12.86	0	-0.04(-0.31%)
Jul 02, 2013	12.81	13.20	12.72	12.90	0	+0.08(+0.62%)

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.