Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	18.05	18.24	17.86	17.91	1,240,775	-0.23(-1.28%)
Sep 27, 2013	18.18	18.27	18.03	18.14	583,128	-0.08(-0.44%)
Sep 26, 2013	18.06	18.26	18.01	18.22	568,803	+0.20(+1.08%)
Sep 25, 2013	18.07	18.07	17.93	18.03	1,021,299	-0.06(-0.34%)
Sep 24, 2013	18.07	18.23	17.85	18.09	1,183,371	-0.02(-0.13%)
Sep 23, 2013	18.06	18.27	18.00	18.11	1,007,649	-0.04(-0.24%)
Sep 20, 2013	18.57	18.57	18.16	18.16	2,395,272	-0.33(-1.78%)
Sep 19, 2013	18.44	18.63	18.37	18.49	1,249,257	+0.05(+0.26%)
Sep 18, 2013	17.86	18.44	17.56	18.44	1,102,153	+0.60(+3.36%)
Sep 17, 2013	17.81	17.97	17.58	17.84	846,321	-0.01(-0.07%)
Sep 16, 2013	17.98	18.10	17.72	17.85	824,178	+0.26(+1.49%)
Sep 13, 2013	17.55	17.82	17.53	17.59	803,419	-0.01(-0.07%)
Sep 12, 2013	17.77	17.93	17.55	17.60	1,358,415	-0.16(-0.93%)
Sep 11, 2013	17.55	17.77	17.50	17.77	1,297,424	+0.26(+1.50%)
Sep 10, 2013	17.71	17.71	17.31	17.50	928,088	+0.06(+0.35%)
Sep 09, 2013	17.16	17.44	16.81	17.44	823,062	+0.36(+2.11%)
Sep 06, 2013	17.01	17.25	16.93	17.08	870,876	+0.26(+1.56%)
Sep 05, 2013	17.13	17.24	16.80	16.82	679,785	-0.34(-1.96%)
Sep 04, 2013	16.97	17.18	16.85	17.15	1,162,188	+0.20(+1.19%)
Sep 03, 2013	17.59	17.59	16.76	16.95	2,479,257	-0.39(-2.27%)
Aug 30, 2013	17.67	17.75	17.32	17.35	966,962	-0.33(-1.88%)
Aug 29, 2013	17.57	17.70	17.47	17.68	766,622	+0.07(+0.38%)
Aug 28, 2013	17.64	17.78	17.49	17.61	795,911	-0.01(-0.07%)
Aug 27, 2013	17.73	17.82	17.58	17.62	966,938	-0.07(-0.41%)
Aug 26, 2013	17.83	17.83	17.60	17.70	863,532	-0.10(-0.58%)
Aug 23, 2013	17.73	17.83	17.60	17.80	1,279,251	+0.12(+0.68%)
Aug 22, 2013	17.65	17.74	17.49	17.68	1,068,629	+0.05(+0.27%)
Aug 21, 2013	17.72	17.93	17.39	17.63	693,804	-0.15(-0.85%)
Aug 20, 2013	17.44	17.84	17.42	17.78	1,155,109	+0.41(+2.37%)
Aug 19, 2013	17.75	17.80	17.35	17.37	915,629	-0.41(-2.31%)
Aug 16, 2013	18.23	18.24	17.78	17.78	1,496,673	-0.46(-2.52%)
Aug 15, 2013	18.22	18.31	17.99	18.24	1,162,243	-0.21(-1.11%)
Aug 14, 2013	18.50	18.62	18.40	18.45	581,261	-0.08(-0.46%)
Aug 13, 2013	18.72	18.80	18.43	18.53	562,691	-0.21(-1.13%)
Aug 12, 2013	18.87	18.87	18.57	18.74	605,063	-0.13(-0.67%)
Aug 09, 2013	18.67	19.04	18.63	18.87	778,140	+0.19(+1.04%)
Aug 08, 2013	18.71	18.71	18.52	18.68	788,368	+0.02(+0.13%)
Aug 07, 2013	18.73	18.77	18.54	18.65	1,830,465	-0.14(-0.74%)
Aug 06, 2013	18.88	19.03	18.75	18.79	908,192	-0.18(-0.92%)
Aug 05, 2013	19.04	19.14	18.88	18.97	1,160,025	-0.11(-0.57%)
Aug 02, 2013	19.22	19.33	19.01	19.07	1,289,743	-0.14(-0.75%)
Aug 01, 2013	19.15	19.44	18.77	19.22	2,476,245	+0.30(+1.56%)
Jul 31, 2013	19.24	19.27	18.73	18.92	1,601,790	-0.24(-1.26%)
Jul 30, 2013	19.23	19.30	18.91	19.17	755,601	+0.04(+0.22%)
Jul 29, 2013	19.17	19.29	19.07	19.12	830,027	+0.01(+0.03%)
Jul 26, 2013	18.94	19.14	18.80	19.12	1,055,237	+0.14(+0.76%)
Jul 25, 2013	18.89	19.04	18.81	18.97	3,174,609	+0.02(+0.13%)
Jul 24, 2013	19.55	19.55	18.74	18.95	3,240,216	-0.57(-2.91%)
Jul 23, 2013	19.62	19.70	19.41	19.52	1,240,855	-0.14(-0.74%)
Jul 22, 2013	19.72	19.80	19.56	19.66	1,332,414	-0.07(-0.34%)
Jul 19, 2013	19.73	19.77	19.56	19.73	1,520,035	-0.02(-0.12%)
Jul 18, 2013	19.58	19.75	19.50	19.75	604,036	+0.26(+1.33%)
Jul 17, 2013	19.41	19.56	19.38	19.49	526,998	+0.14(+0.75%)
Jul 16, 2013	19.46	19.56	19.33	19.35	1,847,329	-0.12(-0.62%)
Jul 15, 2013	19.35	19.64	19.32	19.47	1,009,081	+0.06(+0.31%)
Jul 12, 2013	19.55	19.69	19.32	19.41	1,101,561	-0.16(-0.80%)
Jul 11, 2013	19.36	19.64	19.36	19.56	799,997	+0.43(+2.27%)
Jul 10, 2013	19.26	19.26	19.04	19.13	1,608,947	-0.11(-0.60%)
Jul 09, 2013	19.12	19.27	19.09	19.24	1,617,745	+0.15(+0.79%)
Jul 08, 2013	18.88	19.20	18.88	19.09	1,792,168	+0.21(+1.09%)
Jul 05, 2013	18.92	18.96	18.57	18.89	2,162,142	+0.05(+0.29%)
Jul 03, 2013	18.84	18.94	18.63	18.83	1,676,563	-0.04(-0.22%)
Jul 02, 2013	18.52	18.89	18.52	18.88	2,055,707	+0.37(+1.99%)

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.