Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	16.39	16.68	16.32	16.61	56,775,212	+0.07(+0.43%)
Sep 27, 2013	16.55	16.69	16.34	16.54	0	-0.31(-1.85%)
Sep 26, 2013	17.23	17.27	16.79	16.85	76,908,696	-0.47(-2.70%)
Sep 25, 2013	17.15	17.40	17.10	17.32	37,274,404	+0.21(+1.20%)
Sep 24, 2013	17.11	17.24	16.97	17.11	41,455,780	-0.10(-0.56%)
Sep 23, 2013	17.28	17.33	17.09	17.21	37,846,024	-0.17(-0.96%)
Sep 20, 2013	17.53	17.54	17.32	17.37	0	-0.07(-0.43%)
Sep 19, 2013	17.37	17.54	17.31	17.45	56,556,024	-0.13(-0.73%)
Sep 18, 2013	17.25	17.58	17.23	17.58	41,481,736	+0.30(+1.74%)
Sep 17, 2013	17.29	17.40	17.23	17.27	28,179,618	-0.01(-0.04%)
Sep 16, 2013	17.31	17.33	17.22	17.28	46,079,380	+0.04(+0.25%)
Sep 13, 2013	17.25	17.30	17.15	17.24	0	+0.02(+0.12%)
Sep 12, 2013	17.31	17.33	17.18	17.22	31,515,278	-0.06(-0.35%)
Sep 11, 2013	17.15	17.30	17.14	17.28	35,482,200	+0.16(+0.91%)
Sep 10, 2013	17.03	17.19	17.01	17.12	41,298,656	+0.17(+0.98%)
Sep 09, 2013	16.74	17.00	16.71	16.96	31,573,454	+0.26(+1.57%)
Sep 06, 2013	16.88	16.90	16.58	16.69	0	-0.10(-0.59%)
Sep 05, 2013	16.88	16.90	16.68	16.79	33,720,516	-0.06(-0.34%)
Sep 04, 2013	16.67	16.96	16.66	16.85	38,692,024	+0.21(+1.24%)
Sep 03, 2013	16.71	16.85	16.63	16.64	44,901,072	+0.12(+0.73%)
Aug 30, 2013	16.63	16.69	16.46	16.52	0	-0.10(-0.60%)
Aug 29, 2013	16.64	16.84	16.62	16.62	37,007,764	+0.00(+0.02%)
Aug 28, 2013	16.69	16.71	16.57	16.62	39,522,908	-0.03(-0.17%)
Aug 27, 2013	16.81	16.86	16.62	16.65	56,026,776	-0.24(-1.45%)
Aug 26, 2013	16.90	17.05	16.84	16.89	50,357,196	-0.02(-0.13%)
Aug 23, 2013	17.06	17.13	16.90	16.91	0	-0.11(-0.62%)
Aug 22, 2013	17.07	17.17	16.98	17.02	34,301,680	-0.04(-0.25%)
Aug 21, 2013	17.27	17.35	17.05	17.06	47,059,460	-0.18(-1.03%)
Aug 20, 2013	17.21	17.41	17.17	17.24	61,570,832	+0.04(+0.21%)
Aug 19, 2013	17.24	17.48	17.19	17.20	55,903,176	+0.00(+0.00%)
Aug 16, 2013	17.39	17.48	17.20	17.20	0	-0.15(-0.88%)
Aug 15, 2013	17.29	17.60	17.21	17.36	183,444,960	-1.34(-7.17%)
Aug 14, 2013	18.75	18.75	18.41	18.70	95,401,680	+0.04(+0.21%)
Aug 13, 2013	18.75	18.77	18.48	18.66	51,363,956	-0.01(-0.07%)
Aug 12, 2013	18.33	18.75	18.32	18.67	45,142,552	+0.20(+1.10%)
Aug 09, 2013	18.64	18.68	18.33	18.47	38,529,840	-0.15(-0.79%)
Aug 08, 2013	18.62	18.65	18.56	18.61	29,074,256	+0.10(+0.54%)
Aug 07, 2013	18.65	18.77	18.52	18.52	47,214,016	-0.06(-0.34%)
Aug 06, 2013	18.72	18.72	18.47	18.58	36,190,356	-0.07(-0.38%)
Aug 05, 2013	18.51	18.73	18.51	18.65	40,490,404	+0.09(+0.46%)
Aug 02, 2013	18.29	18.56	18.24	18.56	37,379,484	+0.21(+1.15%)
Aug 01, 2013	18.28	18.38	18.18	18.35	32,907,560	+0.21(+1.18%)
Jul 31, 2013	18.29	18.35	18.11	18.14	43,322,512	-0.06(-0.31%)
Jul 30, 2013	18.05	18.46	18.02	18.20	0	+0.24(+1.34%)
Jul 29, 2013	17.98	18.05	17.88	17.96	0	-0.12(-0.65%)
Jul 26, 2013	17.90	18.08	17.88	18.07	0	-0.00(-0.02%)
Jul 25, 2013	18.15	18.16	17.94	18.08	0	-0.06(-0.35%)
Jul 24, 2013	18.32	18.42	18.04	18.14	38,556,156	+0.02(+0.12%)
Jul 23, 2013	18.22	18.27	18.07	18.12	39,436,528	-0.11(-0.62%)
Jul 22, 2013	18.27	18.30	18.06	18.23	0	-0.07(-0.39%)
Jul 19, 2013	18.33	18.43	18.16	18.30	55,336,644	-0.03(-0.15%)
Jul 18, 2013	18.34	18.54	18.24	18.33	46,549,564	+0.10(+0.56%)
Jul 17, 2013	18.29	18.33	18.15	18.23	31,149,896	+0.00(+0.02%)
Jul 16, 2013	18.33	18.42	18.17	18.22	37,153,092	-0.16(-0.85%)
Jul 15, 2013	18.27	18.42	18.18	18.38	37,919,636	-0.01(-0.04%)
Jul 12, 2013	18.32	18.39	18.19	18.39	0	+0.05(+0.27%)
Jul 11, 2013	18.16	18.38	18.13	18.34	64,815,152	+0.33(+1.81%)
Jul 10, 2013	17.77	18.12	17.76	18.01	53,495,760	+0.18(+1.01%)
Jul 09, 2013	17.55	17.86	17.54	17.83	65,038,328	+0.38(+2.15%)
Jul 08, 2013	17.48	17.54	17.29	17.46	48,909,020	+0.04(+0.22%)
Jul 05, 2013	17.47	17.48	17.19	17.42	0	-0.01(-0.08%)
Jul 03, 2013	17.27	17.61	17.20	17.43	0	+0.19(+1.11%)
Jul 02, 2013	17.18	17.47	17.17	17.24	43,871,584	-0.01(-0.06%)

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.