Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	18.19	18.30	17.84	18.01	163,072	-0.27(-1.50%)
Sep 27, 2013	18.24	18.36	18.19	18.29	0	-0.10(-0.56%)
Sep 26, 2013	18.52	18.56	18.07	18.39	144,003	-0.12(-0.64%)
Sep 25, 2013	18.10	18.64	18.05	18.51	71,950	+0.43(+2.38%)
Sep 24, 2013	18.12	18.20	17.93	18.08	116,840	-0.06(-0.33%)
Sep 23, 2013	18.19	18.51	18.07	18.14	125,858	-0.06(-0.33%)
Sep 20, 2013	18.31	18.32	18.10	18.20	0	-0.10(-0.57%)
Sep 19, 2013	18.37	18.50	18.14	18.30	39,877	-0.05(-0.28%)
Sep 18, 2013	18.33	18.36	17.96	18.36	0	+0.08(+0.45%)
Sep 17, 2013	18.09	18.32	18.02	18.27	0	+0.22(+1.23%)
Sep 16, 2013	18.15	18.36	17.98	18.05	0	-0.05(-0.29%)
Sep 13, 2013	18.34	18.34	18.01	18.10	0	-0.17(-0.93%)
Sep 12, 2013	18.20	18.39	18.18	18.27	0	+0.02(+0.12%)
Sep 11, 2013	18.25	18.37	18.16	18.25	0	-0.06(-0.32%)
Sep 10, 2013	18.44	18.50	18.25	18.31	46,350	+0.01(+0.08%)
Sep 09, 2013	18.06	18.47	17.93	18.30	0	+0.25(+1.40%)
Sep 06, 2013	18.36	18.36	17.93	18.04	0	-0.19(-1.06%)
Sep 05, 2013	18.31	18.45	18.20	18.24	0	-0.06(-0.32%)
Sep 04, 2013	17.76	18.51	17.76	18.30	0	+0.51(+2.87%)
Sep 03, 2013	17.95	18.29	17.67	17.79	0	+0.03(+0.17%)
Aug 30, 2013	18.11	18.17	17.66	17.76	0	-0.44(-2.44%)
Aug 29, 2013	18.25	18.40	18.12	18.20	34,570	-0.04(-0.24%)
Aug 28, 2013	18.14	18.29	18.07	18.24	0	+0.10(+0.53%)
Aug 27, 2013	18.44	18.73	18.11	18.15	51,842	-0.53(-2.82%)
Aug 26, 2013	18.91	19.03	18.63	18.67	0	-0.24(-1.29%)
Aug 23, 2013	19.02	19.24	18.75	18.92	0	-0.10(-0.51%)
Aug 22, 2013	18.74	19.07	18.41	19.02	54,661	+0.31(+1.66%)
Aug 21, 2013	19.00	19.16	18.67	18.70	0	-0.34(-1.79%)
Aug 20, 2013	18.96	19.15	18.90	19.04	19,527	+0.13(+0.67%)
Aug 19, 2013	19.21	19.22	18.90	18.92	47,828	-0.32(-1.66%)
Aug 16, 2013	19.18	19.39	18.96	19.24	0	-0.01(-0.08%)
Aug 15, 2013	19.21	19.37	19.08	19.25	42,671	-0.19(-0.95%)
Aug 14, 2013	19.45	19.61	19.36	19.44	50,261	-0.07(-0.38%)
Aug 13, 2013	19.67	19.67	19.41	19.51	38,301	-0.12(-0.60%)
Aug 12, 2013	19.59	19.91	19.38	19.63	50,808	-0.08(-0.41%)
Aug 09, 2013	19.88	19.98	19.70	19.71	63,652	-0.21(-1.04%)
Aug 08, 2013	20.08	20.08	19.90	19.92	51,036	-0.06(-0.30%)
Aug 07, 2013	20.02	20.04	19.75	19.98	56,895	-0.11(-0.55%)
Aug 06, 2013	20.19	20.22	20.08	20.09	38,546	-0.13(-0.66%)
Aug 05, 2013	20.18	20.27	20.08	20.22	77,428	+0.00(+0.00%)
Aug 02, 2013	20.07	20.26	19.93	20.22	64,229	+0.04(+0.18%)
Aug 01, 2013	20.18	20.50	20.08	20.19	102,071	+0.13(+0.63%)
Jul 31, 2013	20.12	20.17	20.01	20.06	0	-0.04(-0.22%)
Jul 30, 2013	19.93	20.18	19.81	20.10	0	+0.32(+1.61%)
Jul 29, 2013	19.80	19.96	19.53	19.79	0	-0.06(-0.30%)
Jul 26, 2013	19.98	20.30	19.79	19.84	0	-0.28(-1.40%)
Jul 25, 2013	20.00	20.26	19.84	20.13	0	+0.02(+0.11%)
Jul 24, 2013	20.36	20.43	20.05	20.10	0	-0.12(-0.59%)
Jul 23, 2013	20.53	20.53	20.13	20.22	0	-0.20(-0.98%)
Jul 22, 2013	20.25	20.47	20.19	20.42	0	+0.02(+0.11%)
Jul 19, 2013	20.46	20.46	20.11	20.40	0	-0.07(-0.33%)
Jul 18, 2013	20.54	20.56	20.36	20.47	0	+0.03(+0.14%)
Jul 17, 2013	20.37	20.52	20.30	20.44	67,587	+0.22(+1.08%)
Jul 16, 2013	20.36	20.36	20.20	20.22	0	-0.13(-0.65%)
Jul 15, 2013	20.23	20.39	20.21	20.35	0	+0.12(+0.58%)
Jul 12, 2013	20.27	20.38	20.17	20.23	0	-0.01(-0.04%)
Jul 11, 2013	20.37	20.38	20.13	20.24	0	+0.04(+0.22%)
Jul 10, 2013	20.06	20.28	20.06	20.20	0	+0.10(+0.51%)
Jul 09, 2013	20.20	20.18	20.04	20.09	0	-0.05(-0.25%)
Jul 08, 2013	20.31	20.43	20.05	20.15	106,091	-0.09(-0.43%)
Jul 05, 2013	20.45	20.45	20.06	20.23	0	+0.05(+0.25%)
Jul 03, 2013	20.04	20.31	20.04	20.18	0	+0.11(+0.55%)
Jul 02, 2013	20.19	20.45	19.78	20.07	0	-0.08(-0.42%)

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.