Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	15.89	15.91	15.58	15.73	0	-0.18(-1.13%)
Oct 30, 2013	15.99	16.30	15.86	15.91	294,221	-0.04(-0.25%)
Oct 29, 2013	15.98	16.10	15.90	15.95	0	+0.04(+0.25%)
Oct 28, 2013	15.72	15.99	15.58	15.91	0	+0.17(+1.08%)
Oct 25, 2013	15.88	15.88	15.45	15.74	0	-0.08(-0.51%)
Oct 24, 2013	16.01	16.07	15.77	15.82	380,345	-0.22(-1.37%)
Oct 23, 2013	16.03	16.13	16.02	16.04	184,311	-0.08(-0.50%)
Oct 22, 2013	16.16	16.17	16.00	16.12	202,935	+0.00(+0.00%)
Oct 21, 2013	16.18	16.28	16.09	16.12	279,670	-0.06(-0.37%)
Oct 18, 2013	16.04	16.35	15.90	16.18	595,139	+0.26(+1.63%)
Oct 17, 2013	15.79	15.93	15.79	15.92	363,845	+0.02(+0.13%)
Oct 16, 2013	15.92	15.99	15.56	15.90	512,686	+0.04(+0.25%)
Oct 15, 2013	15.99	16.09	15.63	15.86	261,560	-0.16(-1.00%)
Oct 14, 2013	15.99	16.04	15.90	16.02	295,960	-0.06(-0.37%)
Oct 11, 2013	15.81	16.08	15.70	16.08	0	+0.19(+1.20%)
Oct 10, 2013	15.91	16.02	15.78	15.89	266,920	+0.13(+0.82%)
Oct 09, 2013	15.81	15.85	15.63	15.76	332,849	-0.04(-0.25%)
Oct 08, 2013	15.91	15.99	15.80	15.80	200,960	-0.07(-0.44%)
Oct 07, 2013	15.93	15.98	15.68	15.87	0	-0.17(-1.06%)
Oct 04, 2013	16.07	16.18	15.94	16.04	0	-0.05(-0.31%)
Oct 03, 2013	16.62	16.70	15.93	16.09	0	-0.53(-3.19%)
Oct 02, 2013	17.21	17.21	16.60	16.62	359,009	-0.40(-2.35%)
Oct 01, 2013	16.90	17.03	16.81	17.02	321,329	+0.15(+0.89%)
Sep 30, 2013	16.77	16.89	16.61	16.87	342,641	-0.03(-0.18%)
Sep 27, 2013	17.29	17.29	16.85	16.90	0	-0.49(-2.82%)
Sep 26, 2013	17.45	17.59	17.20	17.39	237,268	-0.03(-0.17%)
Sep 25, 2013	18.03	18.03	17.41	17.42	206,612	-0.63(-3.49%)
Sep 24, 2013	18.05	18.16	17.91	18.05	404,077	+0.05(+0.28%)
Sep 23, 2013	17.98	18.08	17.81	18.00	184,602	+0.00(+0.00%)
Sep 20, 2013	18.03	18.12	17.75	18.00	0	-0.04(-0.22%)
Sep 19, 2013	18.16	18.16	17.80	18.04	137,772	-0.04(-0.22%)
Sep 18, 2013	17.77	18.08	17.76	18.08	0	+0.27(+1.52%)
Sep 17, 2013	17.69	17.81	17.55	17.81	0	+0.10(+0.56%)
Sep 16, 2013	17.80	17.78	17.62	17.71	0	+0.13(+0.74%)
Sep 13, 2013	17.71	17.84	17.50	17.58	0	-0.07(-0.40%)
Sep 12, 2013	17.60	17.79	17.60	17.65	0	+0.02(+0.11%)
Sep 11, 2013	17.71	17.86	17.61	17.63	0	-0.18(-1.01%)
Sep 10, 2013	17.56	17.81	17.42	17.81	244,492	+0.29(+1.66%)
Sep 09, 2013	17.30	17.57	17.16	17.52	0	+0.23(+1.33%)
Sep 06, 2013	17.53	17.53	16.91	17.29	0	-0.11(-0.63%)
Sep 05, 2013	17.36	17.52	17.06	17.40	0	-0.01(-0.06%)
Sep 04, 2013	17.08	17.55	17.05	17.41	0	+0.36(+2.11%)
Sep 03, 2013	17.20	17.25	16.94	17.05	0	+0.07(+0.41%)
Aug 30, 2013	17.04	17.10	16.87	16.98	0	-0.09(-0.53%)
Aug 29, 2013	17.00	17.30	16.94	17.07	262,647	+0.14(+0.83%)
Aug 28, 2013	17.03	17.09	16.91	16.93	0	-0.09(-0.53%)
Aug 27, 2013	17.04	17.19	16.93	17.02	344,803	-0.16(-0.93%)
Aug 26, 2013	17.39	17.39	17.17	17.18	0	-0.22(-1.26%)
Aug 23, 2013	17.44	17.58	17.21	17.40	0	-0.05(-0.29%)
Aug 22, 2013	17.18	17.52	17.08	17.45	128,426	+0.27(+1.57%)
Aug 21, 2013	17.36	17.45	17.02	17.18	0	-0.23(-1.32%)
Aug 20, 2013	17.34	17.59	17.12	17.41	236,553	+0.06(+0.35%)
Aug 19, 2013	17.69	17.90	17.31	17.35	166,924	-0.42(-2.36%)
Aug 16, 2013	17.70	18.02	17.70	17.77	0	-0.02(-0.11%)
Aug 15, 2013	17.95	18.00	17.71	17.79	130,879	-0.32(-1.77%)
Aug 14, 2013	18.10	18.17	17.84	18.11	229,392	+0.01(+0.06%)
Aug 13, 2013	17.96	18.13	17.71	18.10	116,042	+0.09(+0.50%)
Aug 12, 2013	17.60	18.01	17.58	18.01	247,809	+0.35(+1.98%)
Aug 09, 2013	17.84	17.90	17.55	17.66	114,521	-0.20(-1.12%)
Aug 08, 2013	17.91	17.99	17.64	17.86	147,644	-0.02(-0.11%)
Aug 07, 2013	17.90	18.01	17.83	17.88	193,048	-0.07(-0.39%)
Aug 06, 2013	17.93	18.06	17.80	17.95	230,802	-0.08(-0.44%)
Aug 05, 2013	18.47	18.47	17.90	18.03	276,178	-0.50(-2.70%)
Aug 02, 2013	18.40	18.57	18.38	18.53	222,213	+0.01(+0.05%)

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.