Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	15.32	15.50	15.10	15.15	0	-0.25(-1.62%)
Sep 26, 2013	15.50	15.75	15.31	15.40	440,502	-0.09(-0.58%)
Sep 25, 2013	15.48	15.59	15.40	15.49	505,999	+0.01(+0.06%)
Sep 24, 2013	15.47	15.65	15.21	15.48	827,080	+0.22(+1.44%)
Sep 23, 2013	15.20	15.31	14.82	15.26	389,419	+0.01(+0.07%)
Sep 20, 2013	15.48	15.54	15.22	15.25	0	-0.22(-1.42%)
Sep 19, 2013	15.55	15.76	15.20	15.47	297,941	-0.04(-0.26%)
Sep 18, 2013	15.65	15.85	15.27	15.51	0	-0.16(-1.02%)
Sep 17, 2013	15.16	15.79	14.90	15.67	0	+0.52(+3.43%)
Sep 16, 2013	15.38	15.51	15.12	15.15	0	-0.24(-1.56%)
Sep 13, 2013	14.85	15.41	14.85	15.39	0	+0.60(+4.06%)
Sep 12, 2013	14.65	14.96	14.62	14.79	0	+0.11(+0.75%)
Sep 11, 2013	15.15	15.15	14.59	14.68	0	-0.48(-3.17%)
Sep 10, 2013	15.95	15.97	15.12	15.16	499,534	-0.72(-4.53%)
Sep 09, 2013	15.67	16.00	15.60	15.88	0	+0.26(+1.66%)
Sep 06, 2013	15.85	15.85	15.25	15.62	0	-0.24(-1.51%)
Sep 05, 2013	15.62	16.06	15.40	15.86	0	+0.26(+1.67%)
Sep 04, 2013	16.07	16.09	15.21	15.60	460,296	-0.40(-2.50%)
Sep 03, 2013	15.76	16.00	15.54	16.00	0	+0.55(+3.56%)
Aug 30, 2013	16.00	16.00	15.26	15.45	0	-0.41(-2.59%)
Aug 29, 2013	15.21	15.94	15.15	15.86	451,054	+0.61(+4.00%)
Aug 28, 2013	14.59	15.50	14.35	15.25	0	+0.61(+4.17%)
Aug 27, 2013	15.08	15.10	14.54	14.64	463,951	-0.65(-4.25%)
Aug 26, 2013	14.55	15.45	14.37	15.29	0	+0.69(+4.73%)
Aug 23, 2013	14.45	14.86	14.25	14.60	0	+0.21(+1.46%)
Aug 22, 2013	14.39	14.65	13.96	14.39	268,237	+0.36(+2.57%)
Aug 21, 2013	14.45	14.63	13.87	14.03	0	-0.37(-2.57%)
Aug 20, 2013	12.84	14.58	12.84	14.40	857,244	+1.52(+11.80%)
Aug 19, 2013	15.00	15.06	12.77	12.88	1,894,680	-2.23(-14.76%)
Aug 16, 2013	15.18	15.85	15.07	15.11	0	-0.18(-1.18%)
Aug 15, 2013	15.67	15.89	15.21	15.29	344,205	-0.48(-3.04%)
Aug 14, 2013	15.99	16.23	15.75	15.77	248,729	-0.21(-1.31%)
Aug 13, 2013	15.54	16.04	15.54	15.98	321,108	+0.38(+2.44%)
Aug 12, 2013	15.50	16.35	15.29	15.60	664,472	+0.03(+0.19%)
Aug 09, 2013	15.45	16.50	15.26	15.57	1,321,808	+0.15(+0.97%)
Aug 08, 2013	15.29	15.45	14.96	15.42	498,300	+0.10(+0.65%)
Aug 07, 2013	15.60	15.65	14.91	15.32	461,100	-0.12(-0.78%)
Aug 06, 2013	15.36	15.64	14.92	15.44	823,621	+0.15(+0.98%)
Aug 05, 2013	14.95	15.34	14.90	15.29	535,926	+0.45(+3.03%)
Aug 02, 2013	15.42	15.51	14.67	14.84	494,411	-0.78(-4.99%)
Aug 01, 2013	15.75	15.75	15.15	15.62	543,487	+0.03(+0.19%)
Jul 31, 2013	14.45	15.75	13.67	15.59	0	+1.61(+11.52%)
Jul 30, 2013	14.19	14.33	13.93	13.98	0	-0.16(-1.13%)
Jul 29, 2013	14.01	14.34	14.00	14.14	0	+0.08(+0.57%)
Jul 26, 2013	14.05	14.31	13.93	14.06	0	-0.10(-0.71%)
Jul 25, 2013	14.05	14.60	14.00	14.16	0	+0.14(+1.00%)
Jul 24, 2013	14.00	14.30	13.85	14.02	0	+0.09(+0.65%)
Jul 23, 2013	14.00	14.01	13.81	13.93	0	+0.02(+0.14%)
Jul 22, 2013	13.71	13.99	13.76	13.91	0	+0.15(+1.09%)
Jul 19, 2013	14.15	14.22	13.65	13.76	0	-0.39(-2.76%)
Jul 18, 2013	14.20	14.45	14.13	14.15	0	-0.02(-0.14%)
Jul 17, 2013	14.19	14.32	13.95	14.17	614,985	-0.02(-0.14%)
Jul 16, 2013	14.45	14.75	13.99	14.19	0	-0.26(-1.80%)
Jul 15, 2013	14.38	14.62	14.13	14.45	0	+0.07(+0.49%)
Jul 12, 2013	14.01	14.70	13.80	14.38	0	+0.37(+2.64%)
Jul 11, 2013	14.75	14.99	13.19	14.01	1,659,657	-0.71(-4.82%)
Jul 10, 2013	15.27	15.54	14.55	14.72	0	-0.55(-3.59%)
Jul 09, 2013	15.71	15.71	14.88	15.27	0	-0.22(-1.43%)
Jul 08, 2013	14.75	15.71	14.55	15.49	1,494,184	+0.86(+5.88%)
Jul 05, 2013	14.67	14.70	14.19	14.63	0	+0.07(+0.48%)
Jul 03, 2013	14.42	14.65	14.15	14.56	0	+0.26(+1.82%)
Jul 02, 2013	14.35	14.75	14.02	14.30	0	-0.03(-0.21%)

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.