Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	18.05	18.30	17.79	18.10	0	+0.00(+0.00%)
Oct 30, 2013	18.13	18.35	17.87	18.10	121,239	-0.05(-0.28%)
Oct 29, 2013	18.00	18.32	17.91	18.15	0	+0.14(+0.78%)
Oct 28, 2013	18.25	18.35	17.93	18.01	0	-0.21(-1.15%)
Oct 25, 2013	18.04	18.35	17.94	18.22	0	+0.25(+1.39%)
Oct 24, 2013	17.91	18.43	17.53	17.97	151,165	+0.03(+0.17%)
Oct 23, 2013	18.52	18.85	17.90	17.94	0	-0.69(-3.70%)
Oct 22, 2013	18.60	18.86	18.50	18.63	92,612	+0.09(+0.49%)
Oct 21, 2013	18.52	19.31	18.00	18.54	312,936	-0.01(-0.05%)
Oct 18, 2013	18.40	18.69	18.36	18.55	432,392	+0.14(+0.76%)
Oct 17, 2013	18.17	18.49	18.13	18.41	89,503	+0.27(+1.49%)
Oct 16, 2013	18.23	18.41	18.12	18.14	123,482	-0.09(-0.49%)
Oct 15, 2013	17.88	18.25	17.67	18.23	171,513	+0.15(+0.83%)
Oct 14, 2013	18.42	18.60	17.88	18.08	210,212	-0.48(-2.59%)
Oct 11, 2013	18.74	18.88	18.37	18.56	0	-0.28(-1.49%)
Oct 10, 2013	19.09	19.26	18.68	18.84	119,087	-0.09(-0.48%)
Oct 09, 2013	19.01	19.17	18.60	18.93	0	-0.67(-3.42%)
Oct 08, 2013	19.75	19.85	19.50	19.60	198,794	-0.16(-0.81%)
Oct 07, 2013	19.72	20.00	19.41	19.76	0	+0.20(+1.02%)
Oct 04, 2013	19.76	19.94	19.20	19.56	0	-0.25(-1.26%)
Oct 03, 2013	19.90	20.49	19.57	19.81	0	-0.13(-0.65%)
Oct 02, 2013	19.65	20.15	19.62	19.94	121,931	+0.10(+0.50%)
Oct 01, 2013	19.71	20.04	19.30	19.84	172,958	-0.36(-1.78%)
Sep 27, 2013	20.14	20.28	19.86	20.20	0	+0.01(+0.05%)
Sep 26, 2013	20.15	20.29	19.71	20.19	55,919	+0.04(+0.20%)
Sep 25, 2013	19.78	20.43	19.78	20.15	98,230	+0.37(+1.87%)
Sep 24, 2013	19.60	19.86	19.45	19.78	77,461	+0.21(+1.07%)
Sep 23, 2013	19.47	19.80	19.33	19.57	74,194	+0.11(+0.57%)
Sep 20, 2013	19.15	19.59	19.15	19.46	0	+0.30(+1.57%)
Sep 19, 2013	19.32	19.49	19.11	19.16	0	-0.24(-1.24%)
Sep 18, 2013	19.43	19.97	19.21	19.40	0	-0.10(-0.51%)
Sep 17, 2013	19.41	19.65	19.32	19.50	0	+0.08(+0.41%)
Sep 16, 2013	19.65	19.65	19.35	19.42	0	+0.20(+1.04%)
Sep 13, 2013	18.91	19.25	18.85	19.22	0	+0.37(+1.96%)
Sep 12, 2013	18.85	19.17	18.66	18.85	0	-0.08(-0.42%)
Sep 11, 2013	18.99	19.52	18.71	18.93	0	-0.07(-0.37%)
Sep 10, 2013	18.75	19.95	18.64	19.00	150,436	+0.33(+1.77%)
Sep 09, 2013	18.41	19.10	18.33	18.67	0	+0.27(+1.47%)
Sep 06, 2013	18.94	19.18	18.30	18.40	0	-0.43(-2.28%)
Sep 05, 2013	18.83	18.91	18.68	18.83	0	+0.01(+0.05%)
Sep 04, 2013	19.22	19.37	18.69	18.82	0	-0.34(-1.77%)
Sep 03, 2013	19.40	19.48	19.04	19.16	0	-0.07(-0.36%)
Aug 30, 2013	20.12	20.30	19.15	19.23	0	-0.85(-4.23%)
Aug 29, 2013	19.89	20.14	19.89	20.08	109,957	+0.21(+1.06%)
Aug 28, 2013	19.82	19.94	19.54	19.87	0	+0.11(+0.56%)
Aug 27, 2013	19.88	20.25	19.63	19.76	217,754	-0.38(-1.89%)
Aug 26, 2013	20.29	20.53	19.96	20.14	0	-0.08(-0.40%)
Aug 23, 2013	20.16	20.34	19.99	20.22	0	+0.11(+0.55%)
Aug 22, 2013	20.13	20.20	19.71	20.11	60,899	+0.07(+0.35%)
Aug 21, 2013	19.71	20.40	19.67	20.04	0	+0.25(+1.26%)
Aug 20, 2013	19.36	19.91	19.26	19.79	236,908	+0.43(+2.22%)
Aug 19, 2013	20.20	20.46	19.29	19.36	140,577	-0.91(-4.49%)
Aug 16, 2013	19.49	20.34	19.48	20.27	0	+0.63(+3.21%)
Aug 15, 2013	20.28	20.29	19.49	19.64	111,324	-0.78(-3.82%)
Aug 14, 2013	20.46	20.64	20.12	20.42	108,642	-0.11(-0.54%)
Aug 13, 2013	20.90	20.90	20.25	20.53	60,396	-0.28(-1.35%)
Aug 12, 2013	20.31	21.00	20.30	20.81	100,295	+0.59(+2.92%)
Aug 09, 2013	20.89	20.95	20.07	20.22	159,902	-0.66(-3.16%)
Aug 08, 2013	20.99	21.19	20.68	20.88	52,698	-0.06(-0.29%)
Aug 07, 2013	20.96	21.28	20.73	20.94	83,476	-0.02(-0.10%)
Aug 06, 2013	21.21	21.51	20.66	20.96	185,189	-0.35(-1.64%)
Aug 05, 2013	21.05	21.59	21.00	21.31	662,486	+0.10(+0.47%)
Aug 02, 2013	21.12	21.63	21.03	21.21	218,714	-0.05(-0.24%)

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.