Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	20.41	20.75	20.17	20.64	4,838,886	+0.18(+0.87%)
Oct 30, 2013	20.76	21.08	20.37	20.46	4,489,814	-0.21(-1.03%)
Oct 29, 2013	19.71	20.70	19.60	20.67	6,415,720	+1.05(+5.37%)
Oct 28, 2013	19.17	19.76	19.09	19.62	3,938,872	+0.68(+3.59%)
Oct 25, 2013	18.55	18.94	18.55	18.94	0	+0.22(+1.18%)
Oct 24, 2013	18.59	19.55	18.10	18.72	8,744,904	-0.25(-1.34%)
Oct 23, 2013	19.61	19.68	18.96	18.97	5,557,987	-0.80(-4.04%)
Oct 22, 2013	20.05	20.27	19.67	19.77	3,415,855	-0.23(-1.15%)
Oct 21, 2013	20.45	20.48	19.92	20.00	2,822,869	-0.42(-2.04%)
Oct 18, 2013	19.99	20.53	19.98	20.42	2,869,029	+0.66(+3.36%)
Oct 17, 2013	19.66	19.99	19.50	19.75	2,377,514	+0.00(+0.02%)
Oct 16, 2013	19.49	19.77	19.43	19.75	3,334,067	+0.41(+2.13%)
Oct 15, 2013	19.68	19.68	19.27	19.34	3,981,658	-0.34(-1.73%)
Oct 14, 2013	19.57	19.74	19.38	19.68	2,272,744	-0.01(-0.04%)
Oct 11, 2013	19.40	19.70	19.19	19.69	0	+0.28(+1.45%)
Oct 10, 2013	19.29	19.44	19.15	19.41	3,209,156	+0.48(+2.51%)
Oct 09, 2013	18.96	19.13	18.81	18.93	3,197,281	-0.28(-1.46%)
Oct 08, 2013	19.76	19.96	19.18	19.21	2,742,767	-0.48(-2.42%)
Oct 07, 2013	19.69	19.98	19.42	19.69	5,947,737	-0.17(-0.86%)
Oct 04, 2013	19.25	20.19	19.16	19.86	0	+0.71(+3.68%)
Oct 03, 2013	19.06	19.21	18.88	19.15	2,466,822	+0.12(+0.63%)
Oct 02, 2013	18.61	19.06	18.45	19.03	2,083,986	+0.33(+1.77%)
Oct 01, 2013	18.15	18.88	18.15	18.70	3,406,503	+0.53(+2.90%)
Sep 30, 2013	18.10	18.38	18.03	18.17	2,175,819	-0.26(-1.43%)
Sep 27, 2013	18.62	18.75	18.42	18.44	0	-0.31(-1.63%)
Sep 26, 2013	18.65	19.02	18.58	18.74	3,253,444	+0.20(+1.05%)
Sep 25, 2013	18.43	18.68	18.43	18.55	0	+0.11(+0.60%)
Sep 24, 2013	18.40	18.63	18.19	18.44	1,813,821	-0.02(-0.09%)
Sep 23, 2013	18.54	18.66	18.45	18.45	2,922,809	-0.20(-1.05%)
Sep 20, 2013	18.84	19.03	18.60	18.65	0	-0.16(-0.86%)
Sep 19, 2013	18.40	19.05	18.33	18.81	5,595,998	+0.48(+2.60%)
Sep 18, 2013	17.82	18.34	17.80	18.34	4,274,183	+0.51(+2.87%)
Sep 17, 2013	17.64	17.94	17.59	17.82	0	+0.19(+1.06%)
Sep 16, 2013	17.82	17.97	17.62	17.64	0	-0.02(-0.10%)
Sep 13, 2013	17.27	17.75	17.20	17.65	0	+0.33(+1.91%)
Sep 12, 2013	17.98	17.98	17.31	17.32	2,122,006	-0.35(-1.97%)
Sep 11, 2013	17.63	17.85	17.39	17.67	2,220,822	+0.04(+0.24%)
Sep 10, 2013	17.49	17.69	17.18	17.63	2,741,574	+0.19(+1.07%)
Sep 09, 2013	16.96	17.46	16.88	17.44	2,954,595	+0.63(+3.73%)
Sep 06, 2013	16.75	16.92	16.41	16.82	0	+0.11(+0.66%)
Sep 05, 2013	16.29	16.88	16.23	16.71	2,457,456	+0.42(+2.58%)
Sep 04, 2013	16.16	16.47	16.11	16.29	2,164,008	+0.08(+0.50%)
Sep 03, 2013	16.77	16.91	15.97	16.20	0	-0.41(-2.45%)
Aug 30, 2013	16.77	16.78	16.59	16.61	0	-0.18(-1.06%)
Aug 29, 2013	16.98	17.14	16.64	16.79	2,091,641	-0.20(-1.20%)
Aug 28, 2013	16.67	17.36	16.64	16.99	2,548,388	+0.36(+2.14%)
Aug 27, 2013	16.80	16.96	16.64	16.64	1,182,865	-0.35(-2.05%)
Aug 26, 2013	16.87	17.21	16.85	16.98	1,929,353	+0.15(+0.91%)
Aug 23, 2013	16.65	16.94	16.51	16.83	0	+0.20(+1.17%)
Aug 22, 2013	16.38	16.76	16.31	16.64	929,837	+0.28(+1.71%)
Aug 21, 2013	16.68	16.75	16.36	16.36	0	-0.34(-2.03%)
Aug 20, 2013	16.28	16.79	16.17	16.70	1,773,500	+0.43(+2.66%)
Aug 19, 2013	16.54	16.61	16.23	16.26	1,372,267	-0.33(-1.99%)
Aug 16, 2013	16.76	16.85	16.41	16.59	0	-0.22(-1.31%)
Aug 15, 2013	16.99	17.11	16.80	16.82	2,212,773	-0.36(-2.07%)
Aug 14, 2013	17.30	17.40	17.06	17.17	1,669,193	-0.13(-0.74%)
Aug 13, 2013	17.13	17.41	17.05	17.30	2,292,759	+0.17(+0.99%)
Aug 12, 2013	16.98	17.25	16.94	17.13	2,700,365	+0.09(+0.55%)
Aug 09, 2013	16.87	17.17	16.76	17.04	2,635,417	+0.10(+0.60%)
Aug 08, 2013	17.16	17.32	16.86	16.93	2,627,680	-0.08(-0.45%)
Aug 07, 2013	16.93	17.24	16.83	17.01	3,376,363	-0.04(-0.25%)
Aug 06, 2013	17.15	17.26	16.87	17.05	2,013,521	-0.08(-0.45%)
Aug 05, 2013	17.06	17.18	16.95	17.13	5,085,626	-0.07(-0.39%)
Aug 02, 2013	17.13	17.26	16.87	17.20	2,437,301	+0.02(+0.10%)

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.