Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	17.70	17.78	17.64	17.75	827,496	-0.10(-0.56%)
Sep 26, 2013	17.83	17.88	17.78	17.85	695,077	+0.11(+0.62%)
Sep 25, 2013	17.82	17.82	17.73	17.74	550,541	-0.15(-0.84%)
Sep 24, 2013	17.88	17.90	17.83	17.89	499,451	+0.05(+0.28%)
Sep 23, 2013	17.80	17.87	17.78	17.84	907,979	+0.09(+0.51%)
Sep 20, 2013	17.74	17.82	17.72	17.75	717,447	+0.00(+0.00%)
Sep 19, 2013	17.68	17.79	17.65	17.75	1,229,777	-0.03(-0.17%)
Sep 18, 2013	18.23	18.26	17.78	17.78	1,403,644	-0.42(-2.31%)
Sep 17, 2013	18.21	18.27	18.20	18.20	439,628	-0.05(-0.27%)
Sep 16, 2013	18.17	18.29	18.17	18.25	482,428	-0.10(-0.54%)
Sep 13, 2013	18.38	18.48	18.35	18.35	516,509	-0.03(-0.16%)
Sep 12, 2013	18.44	18.46	18.31	18.38	263,356	+0.06(+0.33%)
Sep 11, 2013	18.47	18.47	18.30	18.32	317,998	-0.13(-0.70%)
Sep 10, 2013	18.49	18.50	18.43	18.45	465,659	-0.03(-0.16%)
Sep 09, 2013	18.61	18.62	18.41	18.48	538,870	-0.24(-1.28%)
Sep 06, 2013	18.81	18.83	18.69	18.72	477,334	-0.16(-0.85%)
Sep 05, 2013	18.75	18.91	18.73	18.88	448,499	+0.24(+1.29%)
Sep 04, 2013	18.75	18.76	18.61	18.64	419,229	-0.10(-0.53%)
Sep 03, 2013	18.73	18.83	18.72	18.74	374,643	+0.11(+0.59%)
Aug 30, 2013	18.63	18.73	18.60	18.63	434,216	+0.08(+0.43%)
Aug 29, 2013	18.55	18.61	18.53	18.55	550,764	+0.27(+1.48%)
Aug 28, 2013	18.25	18.37	18.25	18.28	512,641	+0.15(+0.83%)
Aug 27, 2013	18.20	18.20	18.12	18.13	484,849	-0.05(-0.28%)
Aug 26, 2013	18.16	18.22	18.15	18.18	208,328	+0.03(+0.17%)
Aug 23, 2013	18.26	18.26	18.08	18.15	859,943	-0.07(-0.38%)
Aug 22, 2013	18.29	18.32	18.19	18.22	267,408	+0.00(+0.00%)
Aug 21, 2013	18.16	18.28	18.14	18.22	907,254	+0.17(+0.94%)
Aug 20, 2013	18.03	18.08	17.97	18.05	1,319,196	-0.25(-1.37%)
Aug 19, 2013	18.23	18.30	18.23	18.30	297,442	+0.00(+0.00%)
Aug 16, 2013	18.20	18.36	18.18	18.30	580,996	+0.05(+0.27%)
Aug 15, 2013	18.59	18.65	18.22	18.25	1,157,008	-0.25(-1.35%)
Aug 14, 2013	18.51	18.55	18.47	18.50	463,929	+0.02(+0.11%)
Aug 13, 2013	18.51	18.58	18.48	18.48	645,340	+0.09(+0.49%)
Aug 12, 2013	18.44	18.45	18.37	18.39	293,595	+0.12(+0.66%)
Aug 09, 2013	18.24	18.31	18.22	18.27	423,631	+0.10(+0.55%)
Aug 08, 2013	18.24	18.25	18.12	18.17	1,438,258	-0.13(-0.71%)
Aug 07, 2013	18.39	18.42	18.29	18.30	741,839	-0.07(-0.38%)
Aug 06, 2013	18.42	18.46	18.34	18.37	822,235	-0.16(-0.86%)
Aug 05, 2013	18.55	18.59	18.50	18.53	342,083	+0.08(+0.43%)
Aug 02, 2013	18.54	18.54	18.43	18.45	708,748	-0.22(-1.18%)
Aug 01, 2013	18.53	18.70	18.51	18.67	1,946,351	+0.28(+1.52%)
Jul 31, 2013	18.60	18.65	18.29	18.39	1,355,823	-0.14(-0.76%)
Jul 30, 2013	18.45	18.60	18.44	18.53	313,345	+0.01(+0.05%)
Jul 29, 2013	18.54	18.58	18.50	18.52	525,780	+0.05(+0.27%)
Jul 26, 2013	18.50	18.54	18.43	18.47	452,366	+0.02(+0.11%)
Jul 25, 2013	18.66	18.66	18.45	18.45	769,322	-0.26(-1.39%)
Jul 24, 2013	18.65	18.76	18.58	18.71	864,319	+0.09(+0.48%)
Jul 23, 2013	18.74	18.76	18.59	18.62	539,239	-0.12(-0.64%)
Jul 22, 2013	18.75	18.77	18.65	18.74	970,153	-0.12(-0.64%)
Jul 19, 2013	18.94	18.97	18.83	18.86	292,167	-0.11(-0.58%)
Jul 18, 2013	19.03	19.09	18.93	18.97	623,950	+0.04(+0.21%)
Jul 17, 2013	18.81	19.02	18.81	18.93	878,854	+0.14(+0.75%)
Jul 16, 2013	18.94	18.97	18.78	18.79	608,277	-0.30(-1.57%)
Jul 15, 2013	19.15	19.21	19.07	19.09	928,602	+0.01(+0.05%)
Jul 12, 2013	19.24	19.25	19.03	19.08	823,642	+0.08(+0.42%)
Jul 11, 2013	19.19	19.26	18.92	19.00	1,826,887	-0.65(-3.31%)
Jul 10, 2013	19.85	19.88	19.46	19.65	1,420,166	-0.31(-1.55%)
Jul 09, 2013	19.74	20.07	19.71	19.96	1,354,525	+0.25(+1.27%)
Jul 08, 2013	19.75	19.76	19.68	19.71	495,146	-0.12(-0.61%)
Jul 05, 2013	19.80	19.87	19.76	19.83	1,165,809	+0.54(+2.80%)
Jul 03, 2013	19.45	19.45	19.25	19.29	877,082	-0.11(-0.57%)
Jul 02, 2013	19.33	19.44	19.22	19.40	913,472	+0.26(+1.36%)

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.