Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	14.54	14.56	14.42	14.44	2,707,527	-0.09(-0.65%)
Oct 30, 2013	14.56	14.59	14.41	14.53	2,801,168	-0.14(-0.95%)
Oct 29, 2013	14.77	14.81	14.61	14.67	3,355,979	-0.03(-0.20%)
Oct 28, 2013	14.71	14.80	14.62	14.70	0	-0.01(-0.07%)
Oct 25, 2013	14.57	14.72	14.50	14.71	0	+0.15(+1.03%)
Oct 24, 2013	14.60	14.65	14.51	14.56	3,136,382	+0.01(+0.07%)
Oct 23, 2013	14.43	14.55	14.35	14.55	3,721,358	+0.11(+0.76%)
Oct 22, 2013	14.42	14.51	14.35	14.44	4,094,386	+0.04(+0.28%)
Oct 21, 2013	14.17	14.41	14.13	14.40	3,953,116	+0.03(+0.21%)
Oct 18, 2013	15.00	15.07	14.09	14.37	9,811,376	-0.70(-4.64%)
Oct 17, 2013	14.83	15.11	14.73	15.07	3,017,337	+0.16(+1.07%)
Oct 16, 2013	14.73	14.97	14.70	14.91	2,531,507	+0.21(+1.46%)
Oct 15, 2013	14.68	14.77	14.62	14.70	3,709,400	-0.15(-1.04%)
Oct 14, 2013	14.74	14.89	14.66	14.85	3,664,483	+0.07(+0.47%)
Oct 11, 2013	14.50	14.80	14.50	14.78	0	+0.08(+0.55%)
Oct 10, 2013	14.45	14.70	14.45	14.70	2,149,295	+0.37(+2.58%)
Oct 09, 2013	14.29	14.38	14.19	14.33	0	+0.06(+0.42%)
Oct 08, 2013	14.36	14.40	14.20	14.27	2,420,787	-0.10(-0.70%)
Oct 07, 2013	14.57	14.57	14.37	14.37	0	-0.30(-2.04%)
Oct 04, 2013	14.54	14.72	14.51	14.67	0	+0.14(+0.96%)
Oct 03, 2013	14.52	14.57	14.46	14.53	2,902,539	-0.04(-0.27%)
Oct 02, 2013	14.43	14.57	14.40	14.57	0	+0.03(+0.21%)
Oct 01, 2013	14.32	14.56	14.32	14.54	3,715,312	+0.26(+1.82%)
Sep 27, 2013	14.29	14.40	14.25	14.28	0	-0.11(-0.76%)
Sep 26, 2013	14.38	14.46	14.27	14.39	1,709,061	+0.00(+0.00%)
Sep 25, 2013	14.37	14.48	14.28	14.39	2,669,267	+0.07(+0.45%)
Sep 24, 2013	14.24	14.46	14.20	14.32	2,499,092	+0.08(+0.60%)
Sep 23, 2013	14.28	14.32	14.18	14.24	2,229,911	-0.07(-0.49%)
Sep 20, 2013	14.30	14.45	14.29	14.31	0	+0.01(+0.03%)
Sep 19, 2013	14.57	14.64	14.29	14.30	4,183,899	-0.27(-1.82%)
Sep 18, 2013	14.64	14.80	14.54	14.57	0	-0.09(-0.61%)
Sep 17, 2013	14.53	14.66	14.53	14.66	0	+0.09(+0.62%)
Sep 16, 2013	14.59	14.63	14.51	14.57	0	+0.09(+0.62%)
Sep 13, 2013	14.46	14.53	14.41	14.48	0	+0.00(+0.00%)
Sep 12, 2013	14.50	14.53	14.41	14.48	2,230,381	+0.00(+0.00%)
Sep 11, 2013	14.37	14.51	14.29	14.48	2,431,589	+0.11(+0.77%)
Sep 10, 2013	14.42	14.44	14.30	14.37	3,788,137	-0.01(-0.03%)
Sep 09, 2013	14.31	14.41	14.24	14.38	0	+0.11(+0.74%)
Sep 06, 2013	14.55	14.56	14.25	14.27	0	-0.21(-1.45%)
Sep 05, 2013	14.34	14.50	14.30	14.48	2,029,886	+0.08(+0.56%)
Sep 04, 2013	14.25	14.45	14.24	14.40	2,233,305	+0.13(+0.91%)
Sep 03, 2013	14.42	14.52	14.20	14.27	2,716,396	+0.05(+0.35%)
Aug 30, 2013	14.40	14.40	14.18	14.22	0	-0.07(-0.49%)
Aug 29, 2013	14.26	14.44	14.24	14.29	2,244,740	+0.01(+0.07%)
Aug 28, 2013	14.29	14.50	14.21	14.28	0	+0.01(+0.11%)
Aug 27, 2013	14.66	14.68	14.26	14.27	0	-0.46(-3.16%)
Aug 26, 2013	14.84	14.89	14.72	14.73	2,045,201	-0.14(-0.94%)
Aug 23, 2013	14.94	14.94	14.75	14.87	0	-0.04(-0.27%)
Aug 22, 2013	14.61	14.97	14.61	14.91	0	+0.26(+1.77%)
Aug 21, 2013	14.77	14.83	14.62	14.65	0	-0.17(-1.15%)
Aug 20, 2013	14.68	14.87	14.64	14.82	2,010,345	+0.17(+1.16%)
Aug 19, 2013	14.85	14.87	14.64	14.65	2,203,820	-0.28(-1.88%)
Aug 16, 2013	14.76	15.00	14.76	14.93	0	+0.15(+1.01%)
Aug 15, 2013	14.87	14.90	14.73	14.78	2,662,488	-0.14(-0.94%)
Aug 14, 2013	14.93	15.01	14.82	14.92	0	-0.02(-0.13%)
Aug 13, 2013	15.02	15.02	14.79	14.94	2,052,938	+0.02(+0.13%)
Aug 12, 2013	14.83	15.03	14.82	14.92	2,883,740	+0.03(+0.20%)
Aug 09, 2013	14.84	14.95	14.80	14.89	6,513,965	-0.01(-0.07%)
Aug 08, 2013	14.98	15.05	14.87	14.90	1,628,931	-0.02(-0.13%)
Aug 07, 2013	15.02	15.02	14.79	14.92	3,135,256	-0.10(-0.67%)
Aug 06, 2013	15.16	15.21	14.95	15.02	3,661,460	-0.16(-1.05%)
Aug 05, 2013	15.33	15.37	15.16	15.18	2,889,974	-0.20(-1.30%)
Aug 02, 2013	15.37	15.41	15.25	15.38	3,220,312	+0.03(+0.20%)

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.