Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	19.44	19.60	19.20	19.38	1,161,862	-0.12(-0.60%)
Oct 30, 2013	19.42	19.54	19.27	19.49	1,152,717	-0.02(-0.13%)
Oct 29, 2013	19.54	19.63	19.25	19.52	1,327,650	-0.10(-0.50%)
Oct 28, 2013	19.77	19.81	19.50	19.62	923,855	-0.20(-0.99%)
Oct 25, 2013	19.53	19.83	19.49	19.81	1,038,862	+0.29(+1.47%)
Oct 24, 2013	19.30	19.55	19.15	19.52	867,345	+0.22(+1.14%)
Oct 23, 2013	19.17	19.31	19.04	19.30	605,252	+0.04(+0.22%)
Oct 22, 2013	18.96	19.30	18.60	19.26	1,292,135	+0.32(+1.71%)
Oct 21, 2013	18.96	19.14	18.81	18.94	587,598	-0.07(-0.39%)
Oct 18, 2013	19.13	19.13	18.82	19.01	1,026,548	-0.07(-0.35%)
Oct 17, 2013	18.69	19.10	18.66	19.08	961,059	+0.28(+1.49%)
Oct 16, 2013	18.41	18.80	18.35	18.80	793,393	+0.43(+2.36%)
Oct 15, 2013	18.35	18.53	18.23	18.36	735,558	-0.05(-0.30%)
Oct 14, 2013	18.20	18.43	18.17	18.42	658,631	+0.04(+0.20%)
Oct 11, 2013	18.07	18.38	18.02	18.38	628,635	+0.22(+1.21%)
Oct 10, 2013	17.77	18.17	17.73	18.16	1,226,535	+0.57(+3.23%)
Oct 09, 2013	17.54	17.75	17.48	17.59	742,904	+0.07(+0.42%)
Oct 08, 2013	17.73	17.78	17.50	17.52	798,682	-0.23(-1.31%)
Oct 07, 2013	17.56	17.86	17.48	17.75	596,442	+0.01(+0.07%)
Oct 04, 2013	17.80	17.88	17.59	17.74	884,626	+0.03(+0.17%)
Oct 03, 2013	17.95	18.03	17.66	17.71	1,215,878	-0.34(-1.86%)
Oct 02, 2013	18.13	18.29	17.97	18.05	1,371,052	-0.20(-1.07%)
Oct 01, 2013	17.94	18.54	17.91	18.24	1,757,046	+0.33(+1.84%)
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%)

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.