Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	17.41	17.85	17.30	17.68	1,924,776	+0.11(+0.65%)
Sep 27, 2013	17.68	17.98	17.41	17.57	1,656,342	+0.01(+0.08%)
Sep 26, 2013	18.04	18.21	17.37	17.55	1,982,496	-0.51(-2.85%)
Sep 25, 2013	17.70	18.43	17.68	18.07	2,816,461	+0.49(+2.77%)
Sep 24, 2013	17.47	17.67	17.20	17.58	2,981,758	-0.02(-0.11%)
Sep 23, 2013	17.97	18.31	17.55	17.60	2,363,401	-0.31(-1.75%)
Sep 20, 2013	18.92	18.96	17.82	17.92	8,464,766	-1.27(-6.62%)
Sep 19, 2013	19.77	19.97	18.97	19.18	3,600,463	-0.48(-2.45%)
Sep 18, 2013	18.06	19.93	17.80	19.67	4,701,468	+1.42(+7.80%)
Sep 17, 2013	18.01	18.25	17.79	18.24	1,985,171	+0.40(+2.25%)
Sep 16, 2013	18.08	18.22	17.67	17.84	3,799,839	-0.15(-0.82%)
Sep 13, 2013	17.59	18.03	17.43	17.99	2,471,004	+0.33(+1.89%)
Sep 12, 2013	18.04	18.13	17.62	17.66	2,954,680	-1.06(-5.64%)
Sep 11, 2013	18.74	18.88	18.36	18.71	2,135,185	-0.01(-0.07%)
Sep 10, 2013	18.95	19.24	18.62	18.72	3,049,139	-0.73(-3.78%)
Sep 09, 2013	19.87	19.99	19.38	19.46	1,786,745	-0.43(-2.15%)
Sep 06, 2013	19.73	20.02	19.61	19.89	3,073,463	+0.61(+3.15%)
Sep 05, 2013	20.28	20.44	19.16	19.28	2,858,231	-1.18(-5.78%)
Sep 04, 2013	20.02	20.49	19.70	20.46	2,425,458	+0.25(+1.26%)
Sep 03, 2013	20.40	20.81	20.17	20.21	2,597,960	+0.13(+0.67%)
Aug 30, 2013	20.03	20.37	19.88	20.07	1,872,347	-0.29(-1.41%)
Aug 29, 2013	20.17	20.70	19.84	20.36	3,282,268	+0.14(+0.70%)
Aug 28, 2013	20.76	21.22	20.07	20.22	2,888,269	-0.30(-1.44%)
Aug 27, 2013	22.16	22.33	20.50	20.52	3,700,236	-1.13(-5.20%)
Aug 26, 2013	21.65	22.00	21.31	21.64	1,804,614	+0.21(+0.98%)
Aug 23, 2013	20.51	21.62	20.51	21.43	2,387,965	+0.76(+3.69%)
Aug 22, 2013	20.54	20.90	20.35	20.67	2,093,596	+0.40(+1.98%)
Aug 21, 2013	20.93	21.17	20.25	20.27	2,689,472	-0.90(-4.23%)
Aug 20, 2013	20.30	21.29	20.28	21.16	2,751,059	+0.78(+3.81%)
Aug 19, 2013	20.40	21.42	20.12	20.38	2,501,677	-0.02(-0.10%)
Aug 16, 2013	20.98	21.18	20.19	20.40	3,742,641	-0.37(-1.77%)
Aug 15, 2013	19.35	20.78	19.35	20.77	4,049,641	+1.11(+5.62%)
Aug 14, 2013	18.94	19.78	18.88	19.67	3,311,949	+0.82(+4.37%)
Aug 13, 2013	19.09	19.46	18.71	18.84	2,434,798	-0.41(-2.15%)
Aug 12, 2013	18.87	19.32	18.80	19.26	3,443,304	+1.09(+5.98%)
Aug 09, 2013	18.02	18.48	17.59	18.17	2,715,516	+0.09(+0.47%)
Aug 08, 2013	17.13	18.17	17.07	18.09	3,620,980	+1.20(+7.13%)
Aug 07, 2013	16.67	17.26	16.65	16.88	2,202,206	+0.14(+0.87%)
Aug 06, 2013	17.17	17.17	16.64	16.74	2,897,704	-0.67(-3.86%)
Aug 05, 2013	17.53	17.74	17.26	17.41	1,568,719	-0.08(-0.45%)
Aug 02, 2013	18.11	18.24	17.43	17.49	3,095,328	-0.61(-3.35%)
Aug 01, 2013	18.78	18.84	18.01	18.09	2,986,088	-0.61(-3.24%)
Jul 31, 2013	18.98	19.23	18.45	18.70	3,612,140	-0.26(-1.35%)
Jul 30, 2013	19.05	19.13	18.71	18.96	2,871,348	-0.14(-0.76%)
Jul 29, 2013	19.05	19.37	18.86	19.10	3,082,972	+0.06(+0.31%)
Jul 26, 2013	18.42	19.12	18.34	19.04	3,505,375	+0.57(+3.06%)
Jul 25, 2013	18.42	19.16	18.07	18.48	4,250,044	-0.07(-0.35%)
Jul 24, 2013	19.44	19.53	18.22	18.54	4,418,486	-1.32(-6.66%)
Jul 23, 2013	19.62	19.92	19.30	19.86	3,617,713	+0.22(+1.14%)
Jul 22, 2013	19.23	19.76	19.07	19.64	3,470,301	+1.01(+5.40%)
Jul 19, 2013	17.96	18.64	17.82	18.63	2,722,045	+0.81(+4.54%)
Jul 18, 2013	18.54	18.65	17.78	17.82	3,656,179	-0.65(-3.53%)
Jul 17, 2013	19.14	19.26	18.35	18.48	2,368,735	-0.64(-3.34%)
Jul 16, 2013	18.77	19.14	18.74	19.11	2,840,066	+0.49(+2.65%)
Jul 15, 2013	18.66	18.80	18.46	18.62	1,390,338	-0.07(-0.39%)
Jul 12, 2013	18.87	18.94	18.44	18.69	2,679,544	-0.50(-2.61%)
Jul 11, 2013	19.03	19.25	18.76	19.19	3,459,698	+1.34(+7.52%)
Jul 10, 2013	18.05	18.37	17.58	17.85	2,602,724	-0.13(-0.73%)
Jul 09, 2013	18.43	18.46	17.88	17.98	2,934,665	-0.14(-0.76%)
Jul 08, 2013	17.76	18.66	17.43	18.12	4,363,093	+0.59(+3.34%)
Jul 05, 2013	17.64	17.66	17.03	17.53	3,348,350	-0.81(-4.41%)
Jul 03, 2013	17.91	18.51	17.90	18.34	3,019,804	+0.57(+3.18%)
Jul 02, 2013	18.65	18.65	17.48	17.78	3,330,733	-0.93(-4.99%)

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.