Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	16.53	17.38	16.44	17.13	0	+0.47(+2.81%)
Sep 26, 2013	16.91	17.45	16.40	16.67	5,213,834	+0.02(+0.12%)
Sep 25, 2013	15.82	16.87	15.82	16.65	5,237,781	+0.85(+5.39%)
Sep 24, 2013	15.42	16.17	15.30	15.80	3,412,739	+0.37(+2.38%)
Sep 23, 2013	15.66	15.95	15.13	15.43	3,074,136	-0.39(-2.44%)
Sep 20, 2013	16.37	16.54	15.73	15.82	0	-0.42(-2.58%)
Sep 19, 2013	16.44	16.63	16.07	16.23	3,138,026	-0.14(-0.84%)
Sep 18, 2013	15.82	16.44	15.79	16.37	3,614,268	+0.48(+3.01%)
Sep 17, 2013	15.94	16.27	15.59	15.89	2,584,100	-0.09(-0.57%)
Sep 16, 2013	15.78	16.44	15.63	15.99	5,212,338	+0.51(+3.30%)
Sep 13, 2013	15.34	15.63	15.11	15.47	0	+0.23(+1.50%)
Sep 12, 2013	15.69	15.78	15.08	15.25	0	-0.38(-2.43%)
Sep 11, 2013	15.71	16.04	15.34	15.63	0	-0.20(-1.24%)
Sep 10, 2013	15.79	16.11	15.63	15.82	4,319,167	+0.23(+1.47%)
Sep 09, 2013	15.22	15.78	15.08	15.59	0	+0.50(+3.30%)
Sep 06, 2013	14.94	15.37	14.34	15.10	0	+0.29(+1.99%)
Sep 05, 2013	14.67	15.03	14.59	14.80	3,245,797	+0.16(+1.07%)
Sep 04, 2013	14.56	14.94	14.21	14.64	0	+0.15(+1.04%)
Sep 03, 2013	14.35	14.72	14.18	14.49	0	+0.42(+2.98%)
Aug 30, 2013	14.37	14.50	13.95	14.07	0	-0.22(-1.51%)
Aug 29, 2013	14.15	14.63	14.11	14.29	2,847,276	+0.11(+0.79%)
Aug 28, 2013	13.77	14.30	13.75	14.18	4,192,516	+0.36(+2.61%)
Aug 27, 2013	14.49	14.63	13.76	13.82	6,344,975	-1.09(-7.33%)
Aug 26, 2013	15.13	15.44	14.81	14.91	0	-0.12(-0.78%)
Aug 23, 2013	15.31	15.32	14.80	15.03	0	-0.03(-0.22%)
Aug 22, 2013	14.93	15.47	14.89	15.06	5,216,299	+0.37(+2.54%)
Aug 21, 2013	13.88	14.87	13.82	14.69	5,896,171	+0.75(+5.35%)
Aug 20, 2013	13.58	14.03	13.51	13.94	4,013,707	+0.46(+3.45%)
Aug 19, 2013	14.08	14.22	13.48	13.48	4,090,124	-0.50(-3.61%)
Aug 16, 2013	13.54	14.32	13.53	13.98	0	+0.45(+3.34%)
Aug 15, 2013	14.00	14.11	13.47	13.53	6,073,111	-0.85(-5.92%)
Aug 14, 2013	14.56	14.76	14.32	14.38	3,982,666	-0.24(-1.66%)
Aug 13, 2013	14.58	14.92	14.41	14.62	5,775,508	+0.07(+0.49%)
Aug 12, 2013	14.32	14.73	14.21	14.55	4,226,731	+0.09(+0.63%)
Aug 09, 2013	13.99	14.83	13.96	14.46	6,412,062	+0.56(+4.05%)
Aug 08, 2013	13.86	14.34	13.76	13.90	6,745,206	-0.24(-1.67%)
Aug 07, 2013	15.06	15.09	13.50	14.13	14,417,071	-1.55(-9.90%)
Aug 06, 2013	16.24	16.37	15.49	15.68	5,189,468	-0.42(-2.60%)
Aug 05, 2013	15.73	16.34	15.73	16.10	5,439,800	+0.45(+2.89%)
Aug 02, 2013	16.04	16.54	15.62	15.65	9,872,565	+0.00(+0.00%)
Aug 01, 2013	18.08	18.14	15.40	15.65	20,369,082	-2.46(-13.56%)
Jul 31, 2013	18.40	18.43	17.69	18.11	9,962,403	-0.29(-1.60%)
Jul 30, 2013	17.41	18.43	17.16	18.40	8,319,433	+1.27(+7.42%)
Jul 29, 2013	17.05	17.45	17.05	17.13	0	+0.16(+0.93%)
Jul 26, 2013	16.77	17.16	16.74	16.97	0	+0.02(+0.12%)
Jul 25, 2013	16.44	16.97	16.28	16.95	0	+0.41(+2.49%)
Jul 24, 2013	17.13	17.28	16.27	16.54	4,878,073	-0.35(-2.06%)
Jul 23, 2013	17.39	17.67	16.84	16.89	5,035,475	-0.29(-1.68%)
Jul 22, 2013	17.17	17.65	16.71	17.18	0	+0.47(+2.82%)
Jul 19, 2013	16.81	17.07	16.45	16.71	4,291,754	-0.15(-0.89%)
Jul 18, 2013	17.09	17.39	16.80	16.86	4,693,175	-0.03(-0.16%)
Jul 17, 2013	16.99	17.18	16.62	16.88	5,525,961	+0.06(+0.35%)
Jul 16, 2013	17.58	17.85	16.67	16.82	7,623,124	-0.85(-4.82%)
Jul 15, 2013	17.43	18.11	17.36	17.68	7,508,908	+0.68(+4.01%)
Jul 12, 2013	16.60	17.55	16.50	16.99	0	+0.39(+2.37%)
Jul 11, 2013	16.04	16.62	15.92	16.60	8,169,546	+0.99(+6.33%)
Jul 10, 2013	15.27	15.80	15.19	15.61	4,418,640	+0.48(+3.20%)
Jul 09, 2013	15.66	15.88	15.07	15.13	6,664,894	-0.46(-2.98%)
Jul 08, 2013	16.27	16.57	15.30	15.59	9,241,867	-0.41(-2.54%)
Jul 05, 2013	14.74	16.01	14.73	16.00	0	+1.49(+10.24%)
Jul 03, 2013	14.16	14.65	14.12	14.51	0	+0.09(+0.64%)
Jul 02, 2013	14.16	14.70	14.09	14.42	0	+0.41(+2.90%)

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.