Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	18.43	18.58	18.41	18.46	2,190,603	+0.01(+0.05%)
Sep 27, 2013	18.36	18.48	18.28	18.45	2,213,524	+0.00(+0.00%)
Sep 26, 2013	18.53	18.67	18.41	18.45	1,078,101	-0.09(-0.49%)
Sep 25, 2013	18.74	18.79	18.54	18.54	1,276,994	-0.18(-0.96%)
Sep 24, 2013	18.65	18.76	18.58	18.72	1,662,485	+0.05(+0.27%)
Sep 23, 2013	18.50	18.82	18.41	18.67	1,914,763	+0.16(+0.86%)
Sep 20, 2013	18.80	18.81	18.50	18.51	4,031,564	-0.25(-1.33%)
Sep 19, 2013	18.79	18.87	18.68	18.76	2,911,325	-0.04(-0.21%)
Sep 18, 2013	18.21	18.80	18.18	18.80	3,542,479	+0.56(+3.07%)
Sep 17, 2013	18.19	18.32	18.16	18.24	1,440,990	+0.09(+0.50%)
Sep 16, 2013	18.37	18.41	18.11	18.15	1,960,406	-0.02(-0.11%)
Sep 13, 2013	18.09	18.30	18.08	18.17	1,651,999	+0.10(+0.55%)
Sep 12, 2013	18.22	18.34	18.04	18.07	2,830,628	-0.09(-0.50%)
Sep 11, 2013	18.31	18.34	18.06	18.16	2,512,958	-0.15(-0.82%)
Sep 10, 2013	18.32	18.36	18.22	18.31	2,755,013	+0.02(+0.11%)
Sep 09, 2013	18.16	18.34	18.05	18.29	2,185,456	+0.16(+0.88%)
Sep 06, 2013	18.18	18.41	18.10	18.13	2,088,977	-0.26(-1.41%)
Sep 05, 2013	18.52	18.58	18.36	18.39	2,110,934	-0.14(-0.76%)
Sep 04, 2013	18.61	18.69	18.42	18.53	2,056,295	-0.07(-0.38%)
Sep 03, 2013	19.11	19.11	18.56	18.60	2,698,332	-0.34(-1.80%)
Aug 30, 2013	18.97	19.08	18.87	18.94	1,890,844	+0.00(+0.00%)
Aug 29, 2013	19.08	19.12	18.90	18.94	1,632,193	-0.20(-1.04%)
Aug 28, 2013	19.02	19.18	18.93	19.14	2,298,462	+0.15(+0.79%)
Aug 27, 2013	18.89	19.14	18.87	18.99	2,386,495	+0.00(+0.00%)
Aug 26, 2013	19.13	19.17	18.95	18.99	1,346,137	-0.14(-0.73%)
Aug 23, 2013	18.94	19.21	18.90	19.13	5,023,658	+0.23(+1.22%)
Aug 22, 2013	18.84	18.97	18.77	18.90	5,548,208	+0.06(+0.32%)
Aug 21, 2013	19.10	19.15	18.75	18.84	1,975,772	-0.29(-1.52%)
Aug 20, 2013	19.12	19.34	19.03	19.13	4,903,562	+0.03(+0.16%)
Aug 19, 2013	19.20	19.30	18.94	19.10	2,127,373	-0.12(-0.62%)
Aug 16, 2013	19.42	19.47	19.08	19.22	2,020,369	-0.26(-1.33%)
Aug 15, 2013	19.58	19.69	19.42	19.48	1,395,451	-0.28(-1.42%)
Aug 14, 2013	19.73	19.97	19.66	19.76	1,941,356	-0.29(-1.45%)
Aug 13, 2013	20.20	20.22	20.00	20.05	1,021,373	-0.15(-0.74%)
Aug 12, 2013	20.28	20.35	20.13	20.20	1,596,306	-0.17(-0.83%)
Aug 09, 2013	20.54	20.57	20.35	20.37	1,037,048	-0.21(-1.02%)
Aug 08, 2013	20.44	20.62	20.33	20.58	1,385,583	+0.17(+0.83%)
Aug 07, 2013	20.20	20.55	20.20	20.41	1,627,843	+0.13(+0.64%)
Aug 06, 2013	20.48	20.51	20.26	20.28	1,313,391	-0.24(-1.17%)
Aug 05, 2013	20.54	20.60	20.47	20.52	800,580	-0.09(-0.44%)
Aug 02, 2013	20.74	20.74	20.50	20.61	972,228	-0.06(-0.29%)
Aug 01, 2013	20.58	20.71	20.50	20.67	1,234,017	+0.12(+0.58%)
Jul 31, 2013	20.71	20.75	20.42	20.55	1,978,784	-0.20(-0.96%)
Jul 30, 2013	20.58	20.89	20.58	20.75	1,696,498	+0.21(+1.02%)
Jul 29, 2013	20.42	20.67	20.36	20.54	1,409,955	+0.12(+0.59%)
Jul 26, 2013	20.24	20.44	20.14	20.42	1,224,379	+0.11(+0.54%)
Jul 25, 2013	20.08	20.33	20.08	20.31	1,424,454	+0.19(+0.94%)
Jul 24, 2013	20.44	20.47	20.07	20.12	1,044,010	-0.36(-1.76%)
Jul 23, 2013	20.34	20.49	20.25	20.48	1,910,840	+0.16(+0.79%)
Jul 22, 2013	20.34	20.44	20.30	20.32	1,025,601	-0.06(-0.29%)
Jul 19, 2013	20.52	20.55	20.35	20.38	1,375,234	-0.19(-0.92%)
Jul 18, 2013	20.41	20.57	20.38	20.57	1,023,386	+0.23(+1.16%)
Jul 17, 2013	20.48	20.50	20.27	20.34	1,434,695	-0.05(-0.27%)
Jul 16, 2013	20.44	20.49	20.22	20.39	2,536,559	-0.04(-0.20%)
Jul 15, 2013	20.20	20.44	20.11	20.43	2,287,137	+0.19(+0.94%)
Jul 12, 2013	20.27	20.35	20.08	20.24	2,703,834	-0.01(-0.05%)
Jul 11, 2013	20.13	20.31	20.02	20.25	5,099,861	+0.34(+1.71%)
Jul 10, 2013	19.61	20.01	19.54	19.91	2,998,254	+0.31(+1.58%)
Jul 09, 2013	19.60	19.72	19.56	19.60	5,633,268	+0.06(+0.31%)
Jul 08, 2013	19.48	19.61	19.40	19.54	5,541,614	+0.16(+0.83%)
Jul 05, 2013	19.52	19.55	19.19	19.38	3,015,899	-0.10(-0.51%)
Jul 03, 2013	19.57	19.60	19.41	19.48	2,059,419	-0.15(-0.76%)
Jul 02, 2013	19.82	19.91	19.54	19.63	7,783,217	-0.19(-0.96%)

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.