Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	15.90	15.92	15.52	15.55	0	-0.34(-2.14%)
Oct 30, 2013	16.05	16.12	15.88	15.89	4,765,520	-0.14(-0.90%)
Oct 29, 2013	16.29	16.34	15.87	16.04	7,547,983	-0.19(-1.16%)
Oct 28, 2013	16.29	16.33	16.03	16.23	0	-0.07(-0.44%)
Oct 25, 2013	16.43	16.53	16.29	16.30	0	+0.02(+0.12%)
Oct 24, 2013	16.27	16.62	16.25	16.28	6,179,602	+0.05(+0.31%)
Oct 23, 2013	16.50	16.54	16.18	16.23	6,482,985	-0.27(-1.64%)
Oct 22, 2013	16.89	16.94	16.43	16.50	8,605,091	-0.39(-2.31%)
Oct 21, 2013	17.21	17.25	16.85	16.89	6,515,076	-0.25(-1.46%)
Oct 18, 2013	17.33	17.39	17.09	17.14	5,022,430	-0.18(-1.04%)
Oct 17, 2013	17.42	17.54	17.25	17.32	5,170,269	-0.09(-0.55%)
Oct 16, 2013	17.89	17.90	17.37	17.41	7,029,896	-0.28(-1.55%)
Oct 15, 2013	18.20	18.25	17.62	17.69	6,482,063	-0.51(-2.80%)
Oct 14, 2013	18.21	18.30	18.11	18.20	3,565,170	-0.12(-0.66%)
Oct 11, 2013	18.27	18.33	18.21	18.32	0	+0.05(+0.25%)
Oct 10, 2013	18.30	18.40	18.19	18.27	4,863,197	+0.12(+0.69%)
Oct 09, 2013	18.32	18.41	18.02	18.15	5,736,305	+0.02(+0.11%)
Oct 08, 2013	18.80	18.80	18.09	18.13	10,615,558	-0.36(-1.95%)
Oct 07, 2013	18.53	18.75	18.39	18.49	2,300,232	-0.21(-1.12%)
Oct 04, 2013	18.58	18.79	18.40	18.70	0	+0.19(+1.03%)
Oct 03, 2013	18.75	18.75	18.29	18.51	3,948,356	-0.27(-1.44%)
Oct 02, 2013	18.90	18.93	18.67	18.78	2,307,724	-0.20(-1.05%)
Oct 01, 2013	18.71	19.03	18.66	18.98	4,133,392	+0.11(+0.58%)
Sep 27, 2013	19.08	19.13	18.79	18.87	0	-0.31(-1.62%)
Sep 26, 2013	18.93	19.18	18.85	19.18	3,235,672	+0.29(+1.54%)
Sep 25, 2013	19.18	19.18	18.84	18.89	3,419,807	-0.26(-1.36%)
Sep 24, 2013	18.94	19.22	18.80	19.15	3,973,545	+0.24(+1.27%)
Sep 23, 2013	19.19	19.32	18.88	18.91	3,784,193	-0.36(-1.84%)
Sep 20, 2013	19.38	19.44	19.18	19.27	0	-0.13(-0.70%)
Sep 19, 2013	19.34	19.44	19.08	19.40	3,420,687	+0.09(+0.47%)
Sep 18, 2013	19.23	19.37	19.05	19.31	3,279,812	+0.08(+0.42%)
Sep 17, 2013	19.09	19.27	18.89	19.23	0	+0.08(+0.42%)
Sep 16, 2013	19.42	19.44	19.11	19.15	3,343,258	-0.16(-0.83%)
Sep 13, 2013	19.36	19.48	19.06	19.31	0	-0.19(-0.97%)
Sep 12, 2013	19.88	19.89	19.40	19.50	0	-0.47(-2.35%)
Sep 11, 2013	19.87	20.01	19.80	19.97	3,610,622	+0.00(+0.00%)
Sep 10, 2013	20.01	20.01	19.63	19.97	3,619,236	+0.17(+0.86%)
Sep 09, 2013	19.56	19.99	19.45	19.80	6,902,540	+0.14(+0.71%)
Sep 06, 2013	19.29	19.75	19.06	19.66	0	+0.45(+2.34%)
Sep 05, 2013	19.33	19.41	19.15	19.21	2,664,953	-0.03(-0.16%)
Sep 04, 2013	19.25	19.29	19.02	19.24	2,329,462	+0.11(+0.58%)
Sep 03, 2013	19.32	19.40	18.84	19.13	0	+0.04(+0.21%)
Aug 30, 2013	18.90	19.20	18.65	19.09	0	+0.78(+4.26%)
Aug 29, 2013	18.34	18.71	18.00	18.31	6,065,799	-0.19(-1.03%)
Aug 28, 2013	18.77	18.79	18.48	18.50	4,532,036	-0.38(-2.01%)
Aug 27, 2013	18.81	18.96	18.75	18.88	3,315,720	-0.13(-0.68%)
Aug 26, 2013	19.33	19.42	18.97	19.01	2,293,362	-0.30(-1.55%)
Aug 23, 2013	18.89	19.50	18.53	19.31	0	+0.11(+0.57%)
Aug 22, 2013	19.11	19.28	19.02	19.20	1,595,973	+0.11(+0.58%)
Aug 21, 2013	19.08	19.30	18.98	19.09	0	-0.10(-0.52%)
Aug 20, 2013	19.30	19.40	19.02	19.19	2,577,950	+0.13(+0.68%)
Aug 19, 2013	19.04	19.27	18.89	19.06	0	+0.02(+0.11%)
Aug 16, 2013	19.25	19.29	19.00	19.04	0	-0.24(-1.24%)
Aug 15, 2013	19.65	19.70	19.19	19.28	2,853,826	-0.44(-2.23%)
Aug 14, 2013	19.74	19.90	19.57	19.72	3,393,853	+0.04(+0.20%)
Aug 13, 2013	19.36	19.90	19.11	19.68	6,172,741	+0.34(+1.76%)
Aug 12, 2013	19.02	19.37	18.92	19.34	2,765,565	+0.23(+1.20%)
Aug 09, 2013	19.37	19.78	19.06	19.11	5,385,426	-0.22(-1.14%)
Aug 08, 2013	19.50	19.50	19.12	19.33	6,337,790	+0.23(+1.20%)
Aug 07, 2013	17.98	19.22	17.90	19.10	14,740,480	-0.23(-1.19%)
Aug 06, 2013	19.20	19.35	18.84	19.33	5,296,070	+0.16(+0.83%)
Aug 05, 2013	19.30	19.42	19.08	19.17	2,436,150	-0.15(-0.78%)
Aug 02, 2013	19.12	19.36	19.00	19.32	2,768,677	+0.24(+1.26%)

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.