Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	18.52	18.57	18.22	18.23	391,475	-0.33(-1.76%)
Oct 30, 2013	18.67	18.76	18.40	18.56	355,041	-0.04(-0.20%)
Oct 29, 2013	19.05	19.07	18.56	18.59	673,147	-0.45(-2.37%)
Oct 28, 2013	18.96	19.06	18.73	19.04	0	+0.13(+0.67%)
Oct 25, 2013	19.03	19.08	18.77	18.92	0	-0.04(-0.20%)
Oct 24, 2013	19.07	19.12	18.87	18.96	222,433	-0.04(-0.19%)
Oct 23, 2013	18.96	19.15	18.81	18.99	355,674	+0.00(+0.00%)
Oct 22, 2013	18.50	19.12	18.36	18.99	616,271	+0.63(+3.43%)
Oct 21, 2013	18.26	18.41	18.15	18.36	384,709	+0.09(+0.49%)
Oct 18, 2013	18.20	18.27	17.98	18.27	542,461	+0.22(+1.23%)
Oct 17, 2013	17.92	18.13	17.82	18.05	306,087	+0.01(+0.04%)
Oct 16, 2013	17.87	18.11	17.76	18.05	284,124	+0.34(+1.92%)
Oct 15, 2013	17.80	17.87	17.59	17.70	311,540	-0.19(-1.08%)
Oct 14, 2013	17.61	17.95	17.59	17.90	406,610	+0.13(+0.71%)
Oct 11, 2013	17.34	17.79	17.15	17.77	0	+0.33(+1.91%)
Oct 10, 2013	17.24	17.46	17.16	17.44	374,953	+0.45(+2.66%)
Oct 09, 2013	17.11	17.33	16.91	16.99	331,747	-0.01(-0.04%)
Oct 08, 2013	17.09	17.13	16.91	16.99	230,642	-0.07(-0.43%)
Oct 07, 2013	17.22	17.33	17.05	17.07	314,521	-0.36(-2.04%)
Oct 04, 2013	17.25	17.48	17.22	17.42	0	+0.13(+0.77%)
Oct 03, 2013	17.62	17.62	17.13	17.29	0	-0.33(-1.85%)
Oct 02, 2013	17.62	17.74	17.37	17.62	297,446	-0.15(-0.83%)
Oct 01, 2013	17.34	17.82	17.30	17.76	807,218	+0.47(+2.70%)
Sep 30, 2013	16.91	17.34	16.78	17.30	0	+0.18(+1.04%)
Sep 27, 2013	16.79	17.21	16.79	17.12	0	+0.16(+0.96%)
Sep 26, 2013	16.98	17.07	16.76	16.96	163,522	+0.02(+0.13%)
Sep 25, 2013	16.96	17.22	16.89	16.93	186,539	-0.01(-0.09%)
Sep 24, 2013	16.70	17.11	16.48	16.95	237,324	+0.27(+1.60%)
Sep 23, 2013	16.76	16.80	16.51	16.68	221,429	-0.13(-0.75%)
Sep 20, 2013	16.62	16.94	16.59	16.81	0	+0.22(+1.34%)
Sep 19, 2013	17.13	17.13	16.39	16.59	211,266	-0.45(-2.65%)
Sep 18, 2013	17.08	17.39	16.95	17.04	0	-0.07(-0.39%)
Sep 17, 2013	16.59	17.11	16.50	17.11	0	+0.47(+2.85%)
Sep 16, 2013	16.53	16.84	16.53	16.63	0	+0.05(+0.31%)
Sep 13, 2013	16.59	16.62	16.36	16.58	0	+0.05(+0.31%)
Sep 12, 2013	16.79	16.79	16.51	16.53	0	-0.20(-1.20%)
Sep 11, 2013	16.81	16.88	16.62	16.73	0	-0.11(-0.66%)
Sep 10, 2013	16.63	16.84	16.54	16.84	305,173	+0.34(+2.06%)
Sep 09, 2013	16.32	16.54	16.22	16.50	0	+0.21(+1.27%)
Sep 06, 2013	16.59	16.59	15.96	16.29	0	-0.17(-1.03%)
Sep 05, 2013	16.34	16.54	16.28	16.46	334,037	+0.17(+1.04%)
Sep 04, 2013	16.14	16.48	16.14	16.29	362,924	+0.16(+1.01%)
Sep 03, 2013	16.59	16.84	15.87	16.13	0	-0.17(-1.04%)
Aug 30, 2013	16.85	16.92	16.28	16.30	0	-0.58(-3.42%)
Aug 29, 2013	16.73	17.03	16.72	16.88	143,367	+0.10(+0.62%)
Aug 28, 2013	16.65	16.96	16.65	16.77	170,127	+0.16(+0.94%)
Aug 27, 2013	17.33	17.33	16.62	16.62	300,275	-0.83(-4.75%)
Aug 26, 2013	17.70	17.74	17.42	17.45	130,538	-0.18(-1.05%)
Aug 23, 2013	17.72	17.79	17.42	17.63	0	-0.08(-0.46%)
Aug 22, 2013	17.49	17.87	17.49	17.71	178,405	+0.30(+1.70%)
Aug 21, 2013	17.47	17.67	17.33	17.42	0	-0.16(-0.93%)
Aug 20, 2013	17.16	17.59	17.16	17.58	259,032	+0.45(+2.64%)
Aug 19, 2013	17.36	17.47	17.12	17.13	175,309	-0.21(-1.24%)
Aug 16, 2013	17.08	17.51	17.02	17.34	0	+0.16(+0.95%)
Aug 15, 2013	17.31	17.50	17.08	17.18	447,221	-0.38(-2.15%)
Aug 14, 2013	17.62	17.84	17.50	17.56	268,797	-0.11(-0.63%)
Aug 13, 2013	17.66	17.84	17.54	17.67	390,850	-0.36(-1.97%)
Aug 12, 2013	17.59	18.03	17.59	18.02	171,137	+0.27(+1.50%)
Aug 09, 2013	17.95	18.18	17.74	17.76	308,603	-0.20(-1.11%)
Aug 08, 2013	18.04	18.17	17.90	17.96	192,070	+0.10(+0.54%)
Aug 07, 2013	18.00	18.05	17.76	17.86	242,348	-0.18(-0.98%)
Aug 06, 2013	18.21	18.23	17.95	18.04	183,123	-0.21(-1.18%)
Aug 05, 2013	18.25	18.38	18.08	18.25	167,060	-0.01(-0.04%)
Aug 02, 2013	18.10	18.34	17.99	18.26	456,067	+0.01(+0.08%)

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.