Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	17.20	17.23	17.06	17.13	467,819	-0.10(-0.57%)
Oct 30, 2013	17.31	17.42	17.21	17.23	285,728	-0.09(-0.52%)
Oct 29, 2013	17.54	17.67	17.13	17.32	364,400	-0.17(-0.95%)
Oct 28, 2013	17.27	17.49	17.20	17.49	0	+0.22(+1.26%)
Oct 25, 2013	17.16	17.29	17.11	17.27	0	+0.14(+0.79%)
Oct 24, 2013	17.06	17.20	16.91	17.13	470,610	+0.07(+0.40%)
Oct 23, 2013	16.99	17.09	16.91	17.06	365,205	-0.05(-0.31%)
Oct 22, 2013	17.11	17.22	16.94	17.12	526,099	+0.00(+0.00%)
Oct 21, 2013	17.18	17.30	17.06	17.12	0	-0.07(-0.42%)
Oct 18, 2013	17.12	17.23	16.95	17.19	555,839	+0.10(+0.59%)
Oct 17, 2013	17.12	17.19	16.93	17.09	650,613	-0.09(-0.52%)
Oct 16, 2013	16.72	17.18	16.66	17.18	986,180	+0.59(+3.58%)
Oct 15, 2013	16.36	16.93	16.35	16.58	1,353,907	+0.25(+1.52%)
Oct 14, 2013	15.94	16.34	15.94	16.33	549,546	+0.28(+1.73%)
Oct 11, 2013	15.77	16.06	15.68	16.06	0	+0.17(+1.09%)
Oct 10, 2013	15.52	15.92	15.44	15.88	522,384	+0.50(+3.23%)
Oct 09, 2013	15.45	15.57	15.36	15.39	0	-0.08(-0.54%)
Oct 08, 2013	15.54	15.61	15.39	15.47	637,394	-0.11(-0.72%)
Oct 07, 2013	15.68	15.69	15.52	15.58	657,013	-0.23(-1.47%)
Oct 04, 2013	15.63	15.82	15.59	15.82	0	+0.19(+1.20%)
Oct 03, 2013	15.56	15.66	15.45	15.63	547,842	+0.03(+0.19%)
Oct 02, 2013	15.72	15.72	15.54	15.60	0	-0.17(-1.10%)
Oct 01, 2013	15.52	15.84	15.44	15.77	1,077,898	+0.28(+1.84%)
Sep 30, 2013	15.26	15.53	15.24	15.49	702,383	+0.11(+0.73%)
Sep 27, 2013	15.24	15.46	15.21	15.37	0	+0.04(+0.24%)
Sep 26, 2013	15.29	15.43	15.16	15.34	526,184	+0.04(+0.29%)
Sep 25, 2013	15.18	15.37	15.10	15.29	540,291	+0.15(+0.99%)
Sep 24, 2013	14.98	15.26	14.87	15.14	1,255,151	+0.30(+1.99%)
Sep 23, 2013	14.93	14.98	14.62	14.85	1,256,134	-0.10(-0.68%)
Sep 20, 2013	15.07	15.09	14.93	14.95	0	-0.10(-0.70%)
Sep 19, 2013	15.52	15.55	14.96	15.05	0	-0.49(-3.13%)
Sep 18, 2013	15.92	16.10	15.49	15.54	0	-0.34(-2.17%)
Sep 17, 2013	15.76	15.96	15.69	15.88	0	+0.13(+0.86%)
Sep 16, 2013	15.69	15.87	15.64	15.75	0	+0.05(+0.33%)
Sep 13, 2013	15.65	15.76	15.55	15.70	0	+0.09(+0.58%)
Sep 12, 2013	15.83	15.85	15.57	15.61	0	-0.17(-1.09%)
Sep 11, 2013	15.61	15.78	15.52	15.78	0	+0.17(+1.10%)
Sep 10, 2013	15.69	15.77	15.46	15.61	700,609	-0.03(-0.19%)
Sep 09, 2013	15.64	15.74	15.49	15.64	0	+0.01(+0.05%)
Sep 06, 2013	15.74	15.74	15.28	15.63	0	-0.04(-0.24%)
Sep 05, 2013	15.51	15.71	15.48	15.67	505,500	+0.18(+1.16%)
Sep 04, 2013	15.43	15.68	15.31	15.49	638,294	+0.01(+0.05%)
Sep 03, 2013	15.79	16.02	15.17	15.48	0	-0.16(-1.05%)
Aug 30, 2013	15.92	15.99	15.61	15.64	0	-0.28(-1.74%)
Aug 29, 2013	15.99	16.05	15.87	15.92	0	-0.06(-0.37%)
Aug 28, 2013	16.02	16.09	15.94	15.98	362,938	-0.02(-0.09%)
Aug 27, 2013	16.59	16.65	15.99	15.99	344,060	-0.70(-4.17%)
Aug 26, 2013	16.91	17.06	16.66	16.69	286,783	-0.21(-1.24%)
Aug 23, 2013	16.78	16.92	16.59	16.90	0	+0.12(+0.71%)
Aug 22, 2013	16.28	16.82	16.27	16.78	0	+0.49(+2.99%)
Aug 21, 2013	16.57	16.59	16.29	16.29	0	-0.31(-1.89%)
Aug 20, 2013	16.36	16.67	16.34	16.61	251,156	+0.28(+1.74%)
Aug 19, 2013	16.35	16.54	16.27	16.32	311,730	-0.13(-0.77%)
Aug 16, 2013	16.47	16.68	16.32	16.45	0	-0.02(-0.14%)
Aug 15, 2013	16.52	16.57	16.34	16.47	387,936	-0.11(-0.68%)
Aug 14, 2013	16.68	16.70	16.55	16.59	233,793	-0.10(-0.63%)
Aug 13, 2013	16.79	16.79	16.52	16.69	271,845	-0.03(-0.16%)
Aug 12, 2013	16.49	16.77	16.47	16.72	284,350	+0.12(+0.74%)
Aug 09, 2013	16.58	16.79	16.47	16.59	239,934	+0.01(+0.05%)
Aug 08, 2013	16.65	16.77	16.50	16.59	239,315	+0.06(+0.36%)
Aug 07, 2013	16.71	16.75	16.53	16.53	335,568	-0.19(-1.16%)
Aug 06, 2013	16.83	16.86	16.67	16.72	296,696	-0.19(-1.11%)
Aug 05, 2013	16.74	16.96	16.65	16.91	552,656	+0.07(+0.40%)
Aug 02, 2013	16.74	16.86	16.64	16.84	390,667	-0.01(-0.04%)

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.