Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	18.95	19.31	18.60	19.14	728,159	-0.07(-0.36%)
Sep 27, 2013	18.63	19.89	18.50	19.21	0	+0.71(+3.86%)
Sep 26, 2013	18.95	19.14	18.42	18.50	387,724	-0.42(-2.23%)
Sep 25, 2013	18.80	19.00	18.80	18.92	275,474	+0.11(+0.59%)
Sep 24, 2013	18.78	19.10	18.48	18.81	359,521	-0.04(-0.20%)
Sep 23, 2013	18.93	19.00	18.69	18.85	270,321	-0.09(-0.46%)
Sep 20, 2013	19.04	19.29	18.85	18.93	0	-0.11(-0.59%)
Sep 19, 2013	18.93	19.13	18.76	19.04	433,600	+0.15(+0.79%)
Sep 18, 2013	18.63	18.99	18.50	18.90	0	+0.23(+1.23%)
Sep 17, 2013	18.41	18.85	18.41	18.67	0	+0.24(+1.28%)
Sep 16, 2013	18.80	18.77	18.34	18.43	0	-0.10(-0.54%)
Sep 13, 2013	18.33	18.59	18.19	18.53	0	+0.29(+1.56%)
Sep 12, 2013	17.94	18.34	17.87	18.24	0	+0.27(+1.48%)
Sep 11, 2013	18.13	18.15	17.77	17.98	0	-0.19(-1.06%)
Sep 10, 2013	18.18	18.33	18.04	18.17	367,727	+0.13(+0.72%)
Sep 09, 2013	17.65	18.16	17.45	18.04	0	+0.42(+2.36%)
Sep 06, 2013	18.15	18.20	17.57	17.62	0	-0.40(-2.20%)
Sep 05, 2013	17.72	18.26	17.59	18.02	700,712	+0.30(+1.68%)
Sep 04, 2013	17.54	17.84	17.54	17.72	0	+0.17(+0.95%)
Sep 03, 2013	18.18	18.46	17.52	17.56	0	-0.40(-2.21%)
Aug 30, 2013	18.32	18.54	17.91	17.95	0	-0.35(-1.93%)
Aug 29, 2013	18.07	18.53	18.00	18.31	507,393	+0.21(+1.17%)
Aug 28, 2013	18.50	18.61	18.05	18.10	0	-0.40(-2.18%)
Aug 27, 2013	18.19	18.99	18.00	18.50	885,136	+0.00(+0.00%)
Aug 26, 2013	18.42	18.57	18.37	18.50	0	+0.06(+0.34%)
Aug 23, 2013	18.44	18.52	18.23	18.44	0	+0.01(+0.07%)
Aug 22, 2013	18.21	18.42	18.06	18.42	225,381	+0.32(+1.78%)
Aug 21, 2013	18.30	18.41	18.09	18.10	0	-0.32(-1.75%)
Aug 20, 2013	18.29	18.62	18.24	18.42	262,807	+0.13(+0.71%)
Aug 19, 2013	18.37	18.57	18.29	18.29	268,020	-0.11(-0.61%)
Aug 16, 2013	18.41	18.59	18.36	18.41	0	-0.12(-0.67%)
Aug 15, 2013	18.69	18.69	18.40	18.53	449,122	-0.45(-2.39%)
Aug 14, 2013	18.87	19.08	18.66	18.98	290,583	+0.07(+0.36%)
Aug 13, 2013	18.94	18.98	18.67	18.91	320,001	+0.01(+0.03%)
Aug 12, 2013	18.33	18.97	18.33	18.91	291,528	+0.52(+2.83%)
Aug 09, 2013	18.40	18.57	18.30	18.39	286,260	-0.06(-0.30%)
Aug 08, 2013	18.57	18.66	18.32	18.44	333,052	-0.07(-0.40%)
Aug 07, 2013	18.57	18.68	18.46	18.52	247,815	-0.13(-0.70%)
Aug 06, 2013	19.03	19.09	18.59	18.65	278,946	-0.48(-2.53%)
Aug 05, 2013	19.04	19.54	19.01	19.13	344,961	+0.01(+0.03%)
Aug 02, 2013	19.04	19.18	18.81	19.13	294,534	-0.02(-0.13%)
Aug 01, 2013	18.57	19.19	18.54	19.15	559,997	+0.66(+3.56%)
Jul 31, 2013	18.61	18.67	18.44	18.49	0	-0.12(-0.63%)
Jul 30, 2013	18.59	18.71	18.55	18.61	0	+0.13(+0.71%)
Jul 29, 2013	18.71	18.82	18.44	18.48	0	-0.13(-0.70%)
Jul 26, 2013	19.55	19.55	18.31	18.61	0	-1.85(-9.06%)
Jul 25, 2013	20.54	20.71	20.24	20.47	0	+0.01(+0.06%)
Jul 24, 2013	20.84	20.86	20.43	20.45	0	-0.30(-1.43%)
Jul 23, 2013	20.74	20.80	20.61	20.75	0	+0.10(+0.48%)
Jul 22, 2013	20.58	20.83	20.63	20.65	0	-0.06(-0.30%)
Jul 19, 2013	20.61	20.82	20.50	20.71	0	-0.01(-0.03%)
Jul 18, 2013	20.51	20.80	20.19	20.72	0	+0.34(+1.64%)
Jul 17, 2013	20.67	20.73	20.31	20.38	573,773	-0.22(-1.05%)
Jul 16, 2013	20.84	20.92	20.43	20.60	0	-0.28(-1.34%)
Jul 15, 2013	20.86	20.99	20.67	20.88	0	+0.02(+0.09%)
Jul 12, 2013	20.68	21.03	20.50	20.86	0	+0.11(+0.51%)
Jul 11, 2013	20.50	20.78	20.50	20.76	0	+0.43(+2.11%)
Jul 10, 2013	20.38	20.83	20.30	20.33	0	-0.14(-0.70%)
Jul 09, 2013	20.18	20.67	20.07	20.47	0	+0.34(+1.69%)
Jul 08, 2013	20.16	20.24	19.98	20.13	370,020	+0.04(+0.22%)
Jul 05, 2013	20.22	20.39	19.98	20.09	0	+0.19(+0.94%)
Jul 03, 2013	19.45	19.96	19.45	19.90	0	+0.35(+1.81%)
Jul 02, 2013	19.52	19.81	19.41	19.55	0	-0.04(-0.19%)

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.