Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	17.99	18.05	17.73	17.91	0	-0.05(-0.28%)
Oct 30, 2013	18.10	18.14	17.84	17.96	473,382	-0.08(-0.43%)
Oct 29, 2013	18.07	18.22	17.80	18.04	0	+0.04(+0.20%)
Oct 28, 2013	17.86	18.04	17.78	18.00	0	+0.20(+1.13%)
Oct 25, 2013	17.90	17.99	17.62	17.80	0	-0.02(-0.13%)
Oct 24, 2013	17.73	17.94	17.72	17.82	330,384	+0.14(+0.77%)
Oct 23, 2013	17.72	17.72	17.37	17.69	288,732	-0.16(-0.92%)
Oct 22, 2013	17.76	17.98	17.66	17.85	459,817	+0.10(+0.59%)
Oct 21, 2013	17.70	17.92	17.56	17.75	542,037	+0.05(+0.28%)
Oct 18, 2013	17.52	17.70	17.33	17.70	786,286	+0.35(+2.00%)
Oct 17, 2013	16.98	17.36	16.87	17.35	604,406	+0.25(+1.44%)
Oct 16, 2013	16.87	17.14	16.75	17.10	633,622	+0.31(+1.87%)
Oct 15, 2013	16.93	16.99	16.68	16.79	599,253	-0.14(-0.83%)
Oct 14, 2013	16.68	16.98	16.57	16.93	406,581	+0.12(+0.73%)
Oct 11, 2013	16.45	16.81	16.45	16.81	0	+0.29(+1.74%)
Oct 10, 2013	16.05	16.56	16.03	16.52	621,732	+0.60(+3.75%)
Oct 09, 2013	15.90	16.13	15.80	15.92	701,123	+0.00(+0.03%)
Oct 08, 2013	16.86	16.91	15.80	15.92	1,850,667	-0.89(-5.31%)
Oct 07, 2013	16.99	17.10	16.79	16.81	0	-0.30(-1.76%)
Oct 04, 2013	16.89	17.29	16.78	17.11	0	+0.16(+0.97%)
Oct 03, 2013	17.29	17.38	16.70	16.95	0	-0.43(-2.49%)
Oct 02, 2013	17.55	17.72	17.34	17.38	492,372	-0.25(-1.40%)
Oct 01, 2013	17.29	17.65	17.18	17.63	609,286	+0.08(+0.47%)
Sep 27, 2013	17.42	17.63	17.37	17.54	0	-0.02(-0.13%)
Sep 26, 2013	17.50	17.74	17.42	17.57	617,320	+0.05(+0.26%)
Sep 25, 2013	17.65	17.80	17.38	17.52	734,980	-0.11(-0.62%)
Sep 24, 2013	17.75	17.92	17.53	17.63	679,695	-0.05(-0.26%)
Sep 23, 2013	18.06	18.08	17.54	17.68	1,152,443	-0.27(-1.52%)
Sep 20, 2013	17.72	17.98	17.61	17.95	0	+0.32(+1.84%)
Sep 19, 2013	17.45	17.72	17.23	17.63	8,427,541	-0.35(-1.95%)
Sep 18, 2013	17.89	18.20	17.77	17.98	2,061,505	+0.22(+1.23%)
Sep 17, 2013	17.38	18.09	17.34	17.76	0	+0.36(+2.04%)
Sep 16, 2013	17.26	17.45	17.18	17.40	0	+0.21(+1.25%)
Sep 13, 2013	17.17	17.29	17.04	17.19	0	+0.00(+0.03%)
Sep 12, 2013	17.13	17.33	17.10	17.18	0	+0.13(+0.75%)
Sep 11, 2013	17.37	17.50	16.90	17.06	0	-0.26(-1.47%)
Sep 10, 2013	16.78	17.39	16.66	17.31	1,795,659	+0.68(+4.08%)
Sep 09, 2013	16.45	16.86	16.45	16.63	0	+0.25(+1.53%)
Sep 06, 2013	16.51	16.51	16.10	16.38	0	-0.03(-0.17%)
Sep 05, 2013	16.30	16.46	16.10	16.41	534,680	+0.16(+1.01%)
Sep 04, 2013	16.06	16.26	16.00	16.25	0	+0.15(+0.96%)
Sep 03, 2013	16.31	16.55	15.93	16.09	0	-0.04(-0.23%)
Aug 30, 2013	16.34	16.46	16.09	16.13	0	-0.31(-1.89%)
Aug 29, 2013	16.25	16.49	16.25	16.44	399,026	+0.15(+0.89%)
Aug 28, 2013	16.19	16.40	16.08	16.29	0	+0.07(+0.45%)
Aug 27, 2013	16.38	16.51	16.18	16.22	624,170	-0.33(-1.98%)
Aug 26, 2013	16.33	16.66	16.21	16.55	0	+0.29(+1.79%)
Aug 23, 2013	16.33	16.47	16.14	16.26	0	-0.08(-0.47%)
Aug 22, 2013	16.10	16.35	16.07	16.33	233,649	+0.22(+1.39%)
Aug 21, 2013	16.13	16.29	15.99	16.11	351,619	-0.04(-0.23%)
Aug 20, 2013	15.90	16.24	15.86	16.15	361,353	+0.29(+1.81%)
Aug 19, 2013	15.86	16.04	15.80	15.86	563,022	-0.08(-0.49%)
Aug 16, 2013	15.80	16.03	15.74	15.94	0	+0.03(+0.17%)
Aug 15, 2013	15.93	16.02	15.74	15.91	658,721	-0.18(-1.10%)
Aug 14, 2013	16.20	16.30	16.07	16.09	287,686	-0.14(-0.87%)
Aug 13, 2013	16.21	16.29	16.09	16.23	387,247	+0.00(+0.03%)
Aug 12, 2013	16.17	16.41	16.17	16.22	572,357	+0.04(+0.25%)
Aug 09, 2013	16.02	16.38	15.91	16.18	764,974	+0.17(+1.05%)
Aug 08, 2013	16.08	16.33	15.94	16.01	769,357	-0.06(-0.37%)
Aug 07, 2013	16.10	16.22	15.13	16.07	1,824,980	-0.17(-1.04%)
Aug 06, 2013	16.69	16.72	16.22	16.24	1,406,476	-0.44(-2.62%)
Aug 05, 2013	16.89	16.99	16.66	16.68	1,018,771	-0.17(-1.03%)
Aug 02, 2013	17.68	17.68	16.48	16.85	1,454,818	+0.40(+2.41%)

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.