Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	18.41	18.66	18.38	18.65	859,573	+0.07(+0.36%)
Sep 27, 2013	18.40	18.58	18.34	18.58	745,469	+0.09(+0.50%)
Sep 26, 2013	18.24	18.50	18.23	18.49	518,633	+0.30(+1.65%)
Sep 25, 2013	18.18	18.26	18.16	18.19	623,944	+0.01(+0.07%)
Sep 24, 2013	18.12	18.34	18.05	18.18	589,573	+0.04(+0.20%)
Sep 23, 2013	18.17	18.26	17.96	18.14	864,481	-0.06(-0.34%)
Sep 20, 2013	18.48	18.53	18.20	18.20	3,074,540	-0.34(-1.85%)
Sep 19, 2013	18.29	18.67	18.29	18.54	1,781,636	+0.32(+1.75%)
Sep 18, 2013	17.96	18.24	17.74	18.23	849,570	+0.43(+2.41%)
Sep 17, 2013	17.91	18.04	17.75	17.80	1,161,367	-0.12(-0.68%)
Sep 16, 2013	18.25	18.29	17.87	17.92	1,336,080	-0.17(-0.91%)
Sep 13, 2013	18.15	18.21	18.02	18.09	807,968	-0.09(-0.47%)
Sep 12, 2013	18.27	18.31	18.05	18.17	598,397	-0.10(-0.54%)
Sep 11, 2013	18.04	18.29	17.88	18.27	1,024,015	+0.19(+1.05%)
Sep 10, 2013	18.25	18.39	18.06	18.08	2,205,321	-0.42(-2.25%)
Sep 09, 2013	18.35	18.57	18.29	18.50	1,082,072	+0.16(+0.87%)
Sep 06, 2013	18.29	18.43	18.25	18.34	474,499	+0.12(+0.64%)
Sep 05, 2013	18.11	18.37	18.10	18.22	654,291	+0.13(+0.75%)
Sep 04, 2013	18.24	18.38	18.04	18.09	1,015,152	-0.18(-0.97%)
Sep 03, 2013	18.34	18.42	18.04	18.26	851,676	+0.00(+0.00%)
Aug 30, 2013	18.52	18.67	18.18	18.26	686,676	-0.32(-1.75%)
Aug 29, 2013	18.47	18.61	18.40	18.59	687,046	+0.11(+0.60%)
Aug 28, 2013	18.33	18.59	18.23	18.48	521,966	+0.14(+0.77%)
Aug 27, 2013	18.30	18.37	18.15	18.34	726,754	-0.05(-0.27%)
Aug 26, 2013	18.69	18.71	18.25	18.39	742,999	-0.31(-1.67%)
Aug 23, 2013	18.54	18.82	18.50	18.70	1,026,637	+0.21(+1.13%)
Aug 22, 2013	18.31	18.53	18.25	18.49	672,500	+0.23(+1.27%)
Aug 21, 2013	18.18	18.42	18.15	18.26	728,599	+0.06(+0.34%)
Aug 20, 2013	17.90	18.25	17.88	18.20	1,045,200	+0.29(+1.61%)
Aug 19, 2013	18.01	18.09	17.86	17.91	1,025,922	-0.14(-0.78%)
Aug 16, 2013	17.96	18.10	17.92	18.05	1,296,801	+0.09(+0.48%)
Aug 15, 2013	17.79	18.05	17.76	17.96	1,511,106	+0.07(+0.41%)
Aug 14, 2013	18.05	18.10	17.80	17.89	1,244,619	-0.03(-0.17%)
Aug 13, 2013	17.95	18.02	17.80	17.92	1,437,442	-0.05(-0.27%)
Aug 12, 2013	18.15	18.16	17.94	17.97	1,350,925	-0.18(-0.98%)
Aug 09, 2013	18.17	18.24	18.08	18.15	1,524,761	+0.01(+0.03%)
Aug 08, 2013	18.50	18.53	18.12	18.14	1,449,127	-0.28(-1.50%)
Aug 07, 2013	18.60	18.70	18.17	18.42	2,124,434	-0.32(-1.70%)
Aug 06, 2013	18.57	18.86	18.42	18.73	1,399,207	+0.12(+0.62%)
Aug 05, 2013	18.65	18.80	18.44	18.62	1,446,416	+0.03(+0.18%)
Aug 02, 2013	18.88	18.93	18.50	18.59	1,496,775	-0.29(-1.56%)
Aug 01, 2013	18.98	19.12	18.69	18.88	1,648,624	-0.14(-0.76%)
Jul 31, 2013	19.19	19.34	18.84	19.02	1,765,635	-0.35(-1.80%)
Jul 30, 2013	19.55	19.63	18.81	19.37	2,419,953	-0.27(-1.38%)
Jul 29, 2013	19.77	19.80	19.51	19.64	789,075	-0.09(-0.46%)
Jul 26, 2013	19.76	19.98	19.64	19.73	1,336,468	+0.05(+0.28%)
Jul 25, 2013	19.69	19.86	19.58	19.68	877,823	+0.04(+0.18%)
Jul 24, 2013	19.49	19.64	19.43	19.64	1,045,612	+0.15(+0.77%)
Jul 23, 2013	19.57	19.69	19.40	19.49	695,093	-0.04(-0.22%)
Jul 22, 2013	19.40	19.61	19.31	19.54	562,437	+0.20(+1.03%)
Jul 19, 2013	19.40	19.52	19.26	19.34	1,012,247	-0.06(-0.31%)
Jul 18, 2013	19.67	19.82	19.33	19.40	1,746,283	-0.29(-1.47%)
Jul 17, 2013	19.80	19.81	19.61	19.69	609,313	-0.04(-0.21%)
Jul 16, 2013	19.96	19.96	19.56	19.73	2,216,664	-0.24(-1.20%)
Jul 15, 2013	19.75	20.15	19.72	19.97	1,285,935	+0.22(+1.10%)
Jul 12, 2013	19.84	19.87	19.54	19.75	1,144,322	-0.13(-0.67%)
Jul 11, 2013	19.46	19.95	19.42	19.89	2,556,294	+0.56(+2.90%)
Jul 10, 2013	19.13	19.34	19.05	19.33	2,228,930	+0.19(+1.01%)
Jul 09, 2013	19.04	19.28	18.98	19.13	998,798	+0.16(+0.82%)
Jul 08, 2013	18.83	19.04	18.67	18.98	1,071,686	+0.23(+1.25%)
Jul 05, 2013	18.75	18.95	18.68	18.74	1,128,535	+0.01(+0.06%)
Jul 03, 2013	18.67	18.78	18.51	18.73	503,430	-0.04(-0.19%)
Jul 02, 2013	18.68	18.81	18.59	18.77	1,448,293	+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.