Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	15.49	15.49	15.10	15.20	399,034	-0.24(-1.57%)
Sep 26, 2013	15.10	15.59	15.09	15.44	513,123	+0.36(+2.41%)
Sep 25, 2013	14.68	15.08	14.59	15.08	1,002,509	+0.50(+3.45%)
Sep 24, 2013	14.84	14.99	14.56	14.57	1,034,296	-0.16(-1.11%)
Sep 23, 2013	15.01	15.14	14.56	14.74	1,570,322	-0.41(-2.68%)
Sep 20, 2013	15.34	15.40	15.14	15.14	527,147	-0.18(-1.19%)
Sep 19, 2013	15.53	15.62	15.05	15.33	1,297,141	-0.27(-1.71%)
Sep 18, 2013	15.89	15.89	15.51	15.59	1,175,031	-0.30(-1.91%)
Sep 17, 2013	16.19	16.19	15.87	15.89	475,277	-0.20(-1.24%)
Sep 16, 2013	16.35	16.35	16.05	16.09	442,751	-0.02(-0.11%)
Sep 13, 2013	15.63	16.19	15.63	16.11	605,243	+0.48(+3.10%)
Sep 12, 2013	15.77	15.86	15.59	15.63	494,411	-0.13(-0.85%)
Sep 11, 2013	15.79	15.89	15.60	15.76	718,792	-0.04(-0.23%)
Sep 10, 2013	15.92	16.17	15.79	15.80	740,991	-0.24(-1.47%)
Sep 09, 2013	16.40	16.46	15.99	16.03	793,271	-0.38(-2.32%)
Sep 06, 2013	16.66	16.75	16.41	16.42	332,145	-0.13(-0.77%)
Sep 05, 2013	16.56	16.65	16.51	16.54	198,125	-0.03(-0.18%)
Sep 04, 2013	16.61	16.72	16.41	16.57	399,473	-0.04(-0.22%)
Sep 03, 2013	16.70	16.88	16.50	16.61	426,728	+0.13(+0.77%)
Aug 30, 2013	16.71	16.78	16.35	16.48	264,452	-0.17(-1.02%)
Aug 29, 2013	16.12	16.69	16.12	16.65	539,748	+0.57(+3.54%)
Aug 28, 2013	15.96	16.45	15.96	16.08	677,485	+0.06(+0.38%)
Aug 27, 2013	16.35	16.38	15.91	16.02	856,192	-0.50(-3.04%)
Aug 26, 2013	16.74	16.80	16.48	16.52	434,944	-0.12(-0.73%)
Aug 23, 2013	16.52	16.74	16.45	16.65	401,541	+0.09(+0.55%)
Aug 22, 2013	16.34	16.59	16.14	16.55	484,912	+0.23(+1.41%)
Aug 21, 2013	15.93	16.41	15.75	16.32	632,391	+0.47(+2.94%)
Aug 20, 2013	15.68	15.93	15.44	15.86	640,516	+0.17(+1.08%)
Aug 19, 2013	16.17	16.18	15.64	15.69	921,530	-0.48(-3.00%)
Aug 16, 2013	16.05	16.47	15.99	16.17	713,915	+0.07(+0.45%)
Aug 15, 2013	15.85	16.20	15.84	16.10	677,397	+0.16(+0.99%)
Aug 14, 2013	16.01	16.02	15.78	15.94	527,900	-0.01(-0.08%)
Aug 13, 2013	16.09	16.09	15.85	15.96	630,027	-0.11(-0.68%)
Aug 12, 2013	16.08	16.28	15.99	16.06	729,302	+0.10(+0.61%)
Aug 09, 2013	16.06	16.20	15.85	15.97	699,704	-0.08(-0.53%)
Aug 08, 2013	16.14	16.31	15.82	16.05	741,574	-0.03(-0.19%)
Aug 07, 2013	16.35	16.55	15.83	16.08	792,830	-0.38(-2.28%)
Aug 06, 2013	16.11	16.51	15.68	16.46	1,049,133	+0.41(+2.57%)
Aug 05, 2013	16.80	16.84	16.02	16.05	1,706,686	-0.64(-3.85%)
Aug 02, 2013	16.75	16.81	16.54	16.69	1,372,395	+0.07(+0.45%)
Aug 01, 2013	16.89	16.99	16.60	16.61	1,136,481	-0.15(-0.89%)
Jul 31, 2013	16.80	16.86	16.60	16.76	889,324	-0.06(-0.34%)
Jul 30, 2013	16.74	16.88	16.47	16.82	839,677	+0.16(+0.94%)
Jul 29, 2013	16.20	16.80	16.20	16.66	1,303,480	-0.07(-0.45%)
Jul 26, 2013	16.54	16.80	16.46	16.74	863,210	+0.23(+1.36%)
Jul 25, 2013	15.95	16.60	15.78	16.51	1,021,369	+0.60(+3.77%)
Jul 24, 2013	15.69	15.93	15.53	15.91	633,215	+0.26(+1.66%)
Jul 23, 2013	15.61	15.81	15.46	15.65	886,727	+0.10(+0.67%)
Jul 22, 2013	15.97	15.87	15.51	15.55	1,036,092	-0.32(-2.04%)
Jul 19, 2013	15.79	15.89	15.69	15.87	533,658	+0.01(+0.04%)
Jul 18, 2013	16.08	16.29	15.76	15.87	821,189	-0.17(-1.08%)
Jul 17, 2013	15.99	16.30	15.89	16.04	942,886	+0.03(+0.21%)
Jul 16, 2013	16.35	16.45	15.90	16.01	929,541	-0.46(-2.77%)
Jul 15, 2013	16.24	16.65	16.23	16.46	930,768	+0.27(+1.68%)
Jul 12, 2013	16.07	16.66	15.98	16.19	1,308,911	-0.03(-0.18%)
Jul 11, 2013	15.82	16.23	15.82	16.22	803,787	+0.51(+3.23%)
Jul 10, 2013	16.68	16.81	15.50	15.71	1,771,899	-0.89(-5.35%)
Jul 09, 2013	16.16	16.74	16.10	16.60	1,684,210	+0.50(+3.12%)
Jul 08, 2013	15.44	16.10	15.36	16.10	1,417,248	+0.80(+5.21%)
Jul 05, 2013	15.42	15.53	14.36	15.30	2,737,104	-0.25(-1.60%)
Jul 03, 2013	16.19	16.28	15.11	15.55	2,224,592	-0.87(-5.31%)
Jul 02, 2013	17.24	17.31	16.17	16.42	1,547,840	-0.81(-4.72%)

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.