Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	17.94	18.06	17.85	18.04	2,045,418	-0.01(-0.05%)
Sep 27, 2013	18.08	18.14	18.00	18.05	0	-0.00(-0.03%)
Sep 26, 2013	18.07	18.12	18.00	18.06	1,251,594	+0.05(+0.30%)
Sep 25, 2013	17.92	18.04	17.81	18.00	1,550,613	+0.10(+0.58%)
Sep 24, 2013	17.92	17.99	17.84	17.90	1,441,890	-0.04(-0.20%)
Sep 23, 2013	17.98	18.04	17.91	17.94	0	-0.10(-0.57%)
Sep 20, 2013	17.99	18.16	17.94	18.04	0	+0.02(+0.13%)
Sep 19, 2013	18.04	18.14	17.98	18.02	0	-0.03(-0.15%)
Sep 18, 2013	17.87	18.08	17.83	18.04	0	+0.17(+0.93%)
Sep 17, 2013	17.76	17.88	17.72	17.88	0	+0.11(+0.64%)
Sep 16, 2013	17.81	17.94	17.69	17.76	0	+0.10(+0.55%)
Sep 13, 2013	17.60	17.76	17.59	17.67	0	+0.01(+0.08%)
Sep 12, 2013	17.72	17.93	17.60	17.65	0	-0.30(-1.65%)
Sep 11, 2013	17.87	17.95	17.87	17.95	0	+0.05(+0.26%)
Sep 10, 2013	18.02	18.12	17.83	17.90	1,034,526	+0.03(+0.17%)
Sep 09, 2013	17.68	17.93	17.68	17.87	0	+0.12(+0.66%)
Sep 06, 2013	17.74	17.86	17.52	17.76	0	+0.02(+0.09%)
Sep 05, 2013	17.80	17.87	17.70	17.74	657,348	-0.02(-0.13%)
Sep 04, 2013	17.80	17.93	17.72	17.76	731,946	-0.05(-0.28%)
Sep 03, 2013	17.87	17.96	17.75	17.81	0	+0.04(+0.24%)
Aug 30, 2013	17.82	17.82	17.65	17.77	0	-0.05(-0.26%)
Aug 29, 2013	17.67	17.90	17.61	17.82	0	+0.09(+0.53%)
Aug 28, 2013	17.69	17.78	17.63	17.72	0	+0.03(+0.19%)
Aug 27, 2013	17.67	17.82	17.64	17.69	0	-0.06(-0.32%)
Aug 26, 2013	17.80	17.91	17.71	17.75	0	-0.07(-0.41%)
Aug 23, 2013	17.90	17.96	17.74	17.82	0	-0.08(-0.43%)
Aug 22, 2013	17.70	17.94	17.64	17.90	0	+0.26(+1.49%)
Aug 21, 2013	17.78	17.82	17.63	17.63	0	-0.19(-1.05%)
Aug 20, 2013	17.76	17.86	17.67	17.82	0	+0.08(+0.47%)
Aug 19, 2013	17.75	17.87	17.70	17.74	0	-0.07(-0.39%)
Aug 16, 2013	17.90	18.00	17.80	17.81	0	-0.12(-0.65%)
Aug 15, 2013	17.99	18.02	17.85	17.92	752,970	-0.14(-0.78%)
Aug 14, 2013	17.97	18.10	17.88	18.06	0	+0.11(+0.63%)
Aug 13, 2013	17.83	17.96	17.69	17.95	1,123,383	+0.10(+0.56%)
Aug 12, 2013	17.63	17.97	17.60	17.85	803,385	-0.14(-0.76%)
Aug 09, 2013	17.91	18.04	17.83	17.99	779,415	+0.10(+0.54%)
Aug 08, 2013	17.96	18.03	17.88	17.89	465,954	-0.03(-0.15%)
Aug 07, 2013	17.93	18.01	17.89	17.92	1,035,300	-0.03(-0.15%)
Aug 06, 2013	18.05	18.09	17.94	17.94	1,144,968	-0.10(-0.54%)
Aug 05, 2013	18.03	18.12	18.02	18.04	485,829	-0.07(-0.40%)
Aug 02, 2013	18.13	18.21	18.02	18.11	955,287	-0.02(-0.11%)
Aug 01, 2013	18.19	18.30	18.12	18.13	1,956,786	+0.08(+0.43%)
Jul 31, 2013	18.13	18.22	18.03	18.06	0	-0.00(-0.02%)
Jul 30, 2013	18.15	18.21	18.05	18.06	753,951	-0.06(-0.33%)
Jul 29, 2013	18.14	18.23	18.04	18.12	0	-0.06(-0.35%)
Jul 26, 2013	18.22	18.26	17.96	18.18	0	+0.09(+0.50%)
Jul 25, 2013	17.88	18.18	17.87	18.09	0	+0.14(+0.80%)
Jul 24, 2013	18.02	18.13	17.94	17.95	0	-0.07(-0.41%)
Jul 23, 2013	18.62	18.62	18.00	18.02	0	-0.53(-2.84%)
Jul 22, 2013	18.48	18.59	18.47	18.55	0	+0.08(+0.42%)
Jul 19, 2013	18.30	18.50	18.28	18.47	0	+0.09(+0.51%)
Jul 18, 2013	18.20	18.39	18.17	18.38	0	+0.21(+1.16%)
Jul 17, 2013	18.07	18.19	18.04	18.17	885,168	+0.17(+0.93%)
Jul 16, 2013	18.18	18.18	17.96	18.00	0	-0.17(-0.95%)
Jul 15, 2013	17.95	18.19	17.86	18.18	0	+0.22(+1.24%)
Jul 12, 2013	17.76	17.96	17.72	17.95	0	+0.17(+0.94%)
Jul 11, 2013	17.67	17.80	17.58	17.79	820,788	+0.20(+1.12%)
Jul 10, 2013	17.43	17.62	17.36	17.59	0	+0.12(+0.69%)
Jul 09, 2013	17.50	17.52	17.35	17.47	0	+0.09(+0.54%)
Jul 08, 2013	17.31	17.41	17.31	17.38	0	+0.06(+0.37%)
Jul 05, 2013	17.19	17.32	17.04	17.31	0	+0.19(+1.13%)
Jul 03, 2013	17.12	17.14	17.00	17.12	0	+0.02(+0.14%)
Jul 02, 2013	17.35	17.41	17.05	17.10	0	-0.23(-1.35%)

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.