Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	20.17	20.29	19.97	20.00	5,925,868	+0.22(+1.11%)
Sep 26, 2013	19.46	19.84	19.46	19.78	4,057,668	+0.32(+1.67%)
Sep 25, 2013	19.44	19.62	19.36	19.45	2,643,564	+0.05(+0.28%)
Sep 24, 2013	19.37	19.55	19.23	19.40	2,683,692	+0.10(+0.53%)
Sep 23, 2013	19.47	19.52	18.91	19.30	3,856,112	-0.17(-0.90%)
Sep 20, 2013	19.48	19.56	19.30	19.47	9,149,600	+0.06(+0.31%)
Sep 19, 2013	19.58	19.70	19.29	19.41	4,246,000	-0.08(-0.41%)
Sep 18, 2013	19.23	19.55	19.20	19.49	5,033,664	+0.29(+1.48%)
Sep 17, 2013	19.02	19.22	18.98	19.20	6,669,384	+0.34(+1.83%)
Sep 16, 2013	19.59	19.59	18.69	18.86	16,010,160	-0.77(-3.90%)
Sep 13, 2013	19.75	19.84	19.57	19.62	10,617,680	-0.52(-2.59%)
Sep 12, 2013	20.15	20.24	19.98	20.15	5,075,052	-0.14(-0.71%)
Sep 11, 2013	19.97	20.41	19.95	20.29	7,083,224	+0.28(+1.39%)
Sep 10, 2013	19.87	20.11	19.77	20.02	5,416,740	+0.19(+0.95%)
Sep 09, 2013	19.43	19.91	19.43	19.83	6,319,780	+0.53(+2.73%)
Sep 06, 2013	19.52	19.52	19.02	19.30	5,899,756	+0.08(+0.40%)
Sep 05, 2013	18.73	19.34	18.68	19.22	5,275,948	+0.52(+2.81%)
Sep 04, 2013	18.58	18.75	18.46	18.70	2,777,612	+0.17(+0.89%)
Sep 03, 2013	18.39	18.64	18.34	18.53	4,615,324	+0.37(+2.05%)
Aug 30, 2013	18.37	18.41	18.11	18.16	2,340,420	-0.17(-0.93%)
Aug 29, 2013	18.09	18.42	18.09	18.33	1,901,552	+0.24(+1.34%)
Aug 28, 2013	17.95	18.17	17.82	18.09	2,833,956	+0.07(+0.39%)
Aug 27, 2013	18.26	18.32	17.95	18.02	4,930,364	-0.45(-2.42%)
Aug 26, 2013	18.39	18.64	18.33	18.46	4,186,620	+0.18(+0.96%)
Aug 23, 2013	18.05	18.32	17.94	18.29	2,932,180	+0.24(+1.33%)
Aug 22, 2013	18.14	18.22	17.95	18.05	2,858,152	-0.06(-0.35%)
Aug 21, 2013	17.84	18.22	17.78	18.11	4,316,684	+0.23(+1.31%)
Aug 20, 2013	17.53	18.01	17.43	17.88	4,759,208	+0.21(+1.19%)
Aug 19, 2013	17.25	17.75	17.23	17.67	5,502,484	+0.43(+2.52%)
Aug 16, 2013	17.61	17.72	17.22	17.23	7,753,468	-0.42(-2.37%)
Aug 15, 2013	18.07	18.08	17.63	17.65	5,757,812	-0.68(-3.68%)
Aug 14, 2013	18.49	18.53	18.16	18.32	3,853,916	-0.19(-1.04%)
Aug 13, 2013	18.48	18.55	18.32	18.52	4,885,864	+0.03(+0.19%)
Aug 12, 2013	18.12	18.61	18.07	18.48	6,451,884	+0.31(+1.71%)
Aug 09, 2013	17.92	18.29	17.82	18.17	5,642,056	+0.18(+0.99%)
Aug 08, 2013	17.41	18.12	17.32	18.00	8,351,192	+0.62(+3.57%)
Aug 07, 2013	17.31	17.59	17.29	17.38	5,059,188	-0.14(-0.77%)
Aug 06, 2013	17.24	17.57	17.20	17.51	4,849,548	+0.19(+1.11%)
Aug 05, 2013	17.29	17.48	17.18	17.32	2,561,468	+0.04(+0.20%)
Aug 02, 2013	17.26	17.38	17.10	17.28	3,337,016	-0.09(-0.53%)
Aug 01, 2013	16.98	17.43	16.91	17.38	6,231,068	+0.59(+3.53%)
Jul 31, 2013	17.03	17.09	16.75	16.78	3,581,120	-0.18(-1.03%)
Jul 30, 2013	16.95	17.09	16.73	16.96	4,849,696	+0.04(+0.25%)
Jul 29, 2013	16.79	17.02	16.71	16.91	5,220,024	-0.22(-1.27%)
Jul 26, 2013	17.05	17.18	16.71	17.13	8,767,648	-0.21(-1.23%)
Jul 25, 2013	16.34	17.39	16.34	17.34	23,112,172	+1.89(+12.21%)
Jul 24, 2013	15.51	15.67	15.39	15.46	5,082,236	-0.02(-0.11%)
Jul 23, 2013	15.40	15.59	15.34	15.47	5,143,884	+0.11(+0.70%)
Jul 22, 2013	15.38	15.47	15.24	15.37	3,629,384	-0.02(-0.10%)
Jul 19, 2013	15.34	15.43	15.14	15.38	4,516,920	+0.11(+0.69%)
Jul 18, 2013	15.21	15.37	15.13	15.28	6,173,964	+0.22(+1.49%)
Jul 17, 2013	14.99	15.11	14.96	15.05	4,140,104	+0.10(+0.65%)
Jul 16, 2013	15.22	15.24	14.86	14.96	4,750,224	-0.26(-1.71%)
Jul 15, 2013	15.25	15.38	15.17	15.21	2,422,372	+0.02(+0.10%)
Jul 12, 2013	15.09	15.27	15.09	15.20	2,270,104	+0.11(+0.75%)
Jul 11, 2013	15.56	15.56	14.97	15.09	6,418,896	-0.37(-2.36%)
Jul 10, 2013	15.43	15.60	15.33	15.45	2,244,836	+0.03(+0.21%)
Jul 09, 2013	15.43	15.50	15.29	15.42	2,901,160	+0.03(+0.16%)
Jul 08, 2013	15.35	15.50	15.35	15.39	1,908,596	+0.09(+0.59%)
Jul 05, 2013	15.24	15.38	15.14	15.30	1,989,868	+0.12(+0.76%)
Jul 03, 2013	14.91	15.19	14.89	15.19	2,501,492	+0.18(+1.23%)
Jul 02, 2013	14.99	15.22	14.86	15.01	2,421,132	-0.01(-0.10%)

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.