Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	18.54	18.72	18.52	18.63	1,432,260	-0.17(-0.92%)
Sep 27, 2013	18.76	18.83	18.68	18.80	1,227,670	+0.06(+0.29%)
Sep 26, 2013	18.80	18.88	18.64	18.75	1,387,766	-0.05(-0.25%)
Sep 25, 2013	18.73	18.86	18.71	18.79	1,289,207	+0.03(+0.17%)
Sep 24, 2013	18.81	18.93	18.69	18.76	1,903,800	+0.06(+0.34%)
Sep 23, 2013	18.85	18.86	18.64	18.70	2,384,500	-0.08(-0.42%)
Sep 20, 2013	18.78	18.90	18.75	18.78	1,852,186	-0.20(-1.04%)
Sep 19, 2013	18.94	19.01	18.86	18.98	1,729,469	+0.08(+0.42%)
Sep 18, 2013	18.40	18.90	18.38	18.90	1,837,664	+0.54(+2.97%)
Sep 17, 2013	18.31	18.36	18.27	18.35	723,146	+0.09(+0.48%)
Sep 16, 2013	18.36	18.37	18.26	18.26	1,013,885	+0.17(+0.96%)
Sep 13, 2013	18.00	18.13	17.90	18.09	901,866	-0.10(-0.56%)
Sep 12, 2013	18.15	18.28	18.13	18.19	1,051,271	-0.01(-0.04%)
Sep 11, 2013	18.12	18.23	18.09	18.20	1,294,609	+0.18(+1.01%)
Sep 10, 2013	17.90	18.04	17.89	18.02	1,821,284	+0.17(+0.93%)
Sep 09, 2013	17.66	17.86	17.64	17.85	2,281,683	+0.30(+1.71%)
Sep 06, 2013	17.52	17.63	17.42	17.55	1,840,302	+0.19(+1.09%)
Sep 05, 2013	17.33	17.44	17.28	17.36	1,633,041	-0.01(-0.05%)
Sep 04, 2013	17.25	17.41	17.21	17.37	1,650,417	+0.33(+1.95%)
Sep 03, 2013	17.06	17.12	16.98	17.04	1,615,943	+0.13(+0.79%)
Aug 30, 2013	16.90	16.94	16.83	16.91	1,430,741	-0.16(-0.93%)
Aug 29, 2013	16.99	17.10	16.98	17.06	2,857,429	-0.23(-1.32%)
Aug 28, 2013	17.19	17.39	17.16	17.29	1,533,343	-0.10(-0.59%)
Aug 27, 2013	17.53	17.60	17.38	17.40	1,135,266	-0.38(-2.13%)
Aug 26, 2013	17.85	17.87	17.73	17.78	835,482	-0.15(-0.84%)
Aug 23, 2013	17.80	17.93	17.75	17.93	1,045,286	+0.13(+0.71%)
Aug 22, 2013	17.74	17.81	17.70	17.80	973,255	+0.34(+1.95%)
Aug 21, 2013	17.63	17.67	17.39	17.46	1,341,565	-0.28(-1.60%)
Aug 20, 2013	17.68	17.81	17.66	17.74	936,961	+0.10(+0.58%)
Aug 19, 2013	17.73	17.75	17.63	17.64	648,667	-0.13(-0.76%)
Aug 16, 2013	17.79	17.87	17.72	17.78	769,418	-0.02(-0.09%)
Aug 15, 2013	17.64	17.82	17.51	17.79	1,169,667	-0.07(-0.40%)
Aug 14, 2013	17.77	17.88	17.74	17.86	1,133,195	+0.08(+0.44%)
Aug 13, 2013	17.74	17.83	17.68	17.78	835,162	+0.12(+0.67%)
Aug 12, 2013	17.66	17.76	17.64	17.66	1,352,649	-0.08(-0.45%)
Aug 09, 2013	17.74	17.86	17.70	17.74	1,268,474	-0.04(-0.22%)
Aug 08, 2013	17.61	17.83	17.60	17.78	2,140,007	+0.32(+1.81%)
Aug 07, 2013	17.41	17.49	17.39	17.47	907,302	-0.06(-0.32%)
Aug 06, 2013	17.70	17.70	17.44	17.52	1,648,240	-0.02(-0.14%)
Aug 05, 2013	17.47	17.55	17.42	17.55	898,803	-0.05(-0.27%)
Aug 02, 2013	17.44	17.60	17.38	17.59	1,429,174	+0.12(+0.68%)
Aug 01, 2013	17.49	17.55	17.43	17.48	1,570,166	+0.07(+0.41%)
Jul 31, 2013	17.29	17.56	17.27	17.40	1,496,772	+0.07(+0.41%)
Jul 30, 2013	17.48	17.50	17.33	17.33	953,693	-0.01(-0.05%)
Jul 29, 2013	17.40	17.46	17.31	17.34	1,126,133	-0.14(-0.81%)
Jul 26, 2013	17.45	17.51	17.35	17.48	1,518,764	-0.22(-1.25%)
Jul 25, 2013	17.36	17.73	17.36	17.70	2,913,936	-0.43(-2.35%)
Jul 24, 2013	18.14	18.15	17.96	18.13	1,889,577	+0.06(+0.35%)
Jul 23, 2013	18.01	18.11	17.93	18.07	1,694,673	-0.06(-0.30%)
Jul 22, 2013	18.04	18.15	18.05	18.12	1,799,715	+0.07(+0.39%)
Jul 19, 2013	17.97	18.10	17.93	18.05	1,309,273	+0.08(+0.44%)
Jul 18, 2013	17.89	18.00	17.86	17.97	1,684,108	+0.10(+0.55%)
Jul 17, 2013	17.98	17.98	17.82	17.87	1,201,418	-0.07(-0.37%)
Jul 16, 2013	17.88	17.98	17.84	17.94	1,198,206	+0.13(+0.75%)
Jul 15, 2013	17.79	17.85	17.71	17.81	1,226,733	+0.02(+0.09%)
Jul 12, 2013	17.73	17.79	17.65	17.79	1,038,305	+0.03(+0.18%)
Jul 11, 2013	17.60	17.82	17.52	17.76	2,442,656	+0.51(+2.98%)
Jul 10, 2013	17.14	17.36	17.12	17.25	1,182,156	+0.12(+0.69%)
Jul 09, 2013	17.16	17.18	17.04	17.13	1,658,258	-0.02(-0.14%)
Jul 08, 2013	17.17	17.18	17.03	17.15	1,333,821	+0.08(+0.46%)
Jul 05, 2013	17.00	17.07	16.89	17.07	831,959	+0.10(+0.61%)
Jul 03, 2013	16.81	16.98	16.79	16.97	917,772	+0.02(+0.14%)
Jul 02, 2013	16.95	17.09	16.83	16.95	2,010,295	-0.32(-1.83%)

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.