Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	16.74	17.07	16.65	16.89	43,963,868	-0.04(-0.26%)
Sep 27, 2013	17.10	17.24	16.86	16.93	0	-0.32(-1.84%)
Sep 26, 2013	17.50	17.54	17.10	17.25	41,997,436	-0.21(-1.22%)
Sep 25, 2013	17.52	17.55	17.38	17.46	26,873,706	-0.00(-0.02%)
Sep 24, 2013	17.38	17.57	17.38	17.47	32,623,346	+0.06(+0.36%)
Sep 23, 2013	17.46	17.57	17.40	17.41	30,051,644	-0.11(-0.63%)
Sep 20, 2013	17.64	17.66	17.37	17.51	0	-0.11(-0.61%)
Sep 19, 2013	17.66	17.75	17.57	17.62	38,273,316	+0.01(+0.06%)
Sep 18, 2013	17.57	17.63	17.36	17.61	43,102,076	+0.12(+0.67%)
Sep 17, 2013	17.46	17.60	17.44	17.49	50,526,628	+0.26(+1.50%)
Sep 16, 2013	17.41	17.46	17.21	17.24	41,020,000	-0.04(-0.21%)
Sep 13, 2013	16.98	17.29	16.98	17.27	0	+0.60(+3.58%)
Sep 12, 2013	16.79	16.83	16.65	16.68	40,057,596	-0.13(-0.79%)
Sep 11, 2013	16.88	16.93	16.73	16.81	62,162,932	-0.13(-0.76%)
Sep 10, 2013	17.00	17.04	16.90	16.94	42,979,976	+0.06(+0.33%)
Sep 09, 2013	16.74	16.97	16.73	16.88	37,352,544	+0.18(+1.06%)
Sep 06, 2013	16.72	16.82	16.51	16.70	0	+0.05(+0.31%)
Sep 05, 2013	16.71	16.75	16.57	16.65	30,577,538	-0.03(-0.15%)
Sep 04, 2013	16.49	16.79	16.42	16.68	51,012,352	+0.42(+2.57%)
Sep 03, 2013	16.37	16.39	16.19	16.26	35,820,968	+0.06(+0.40%)
Aug 30, 2013	16.39	16.40	16.14	16.20	0	-0.06(-0.36%)
Aug 29, 2013	16.39	16.53	16.24	16.26	37,793,036	-0.17(-1.01%)
Aug 28, 2013	16.36	16.51	16.31	16.42	36,828,856	+0.07(+0.42%)
Aug 27, 2013	16.30	16.37	16.21	16.35	51,014,104	-0.06(-0.38%)
Aug 26, 2013	16.51	16.59	16.38	16.41	30,120,182	-0.12(-0.74%)
Aug 23, 2013	16.46	16.63	16.45	16.54	0	+0.13(+0.81%)
Aug 22, 2013	16.40	16.50	16.34	16.40	23,540,772	+0.07(+0.41%)
Aug 21, 2013	16.61	16.64	16.26	16.34	43,651,448	-0.26(-1.57%)
Aug 20, 2013	16.44	16.71	16.43	16.60	43,531,000	+0.18(+1.09%)
Aug 19, 2013	16.27	16.73	16.25	16.42	58,878,572	+0.27(+1.67%)
Aug 16, 2013	16.26	16.35	16.13	16.15	0	-0.08(-0.52%)
Aug 15, 2013	16.42	16.51	16.19	16.23	54,542,696	-0.40(-2.39%)
Aug 14, 2013	16.51	16.76	16.47	16.63	31,406,474	+0.04(+0.22%)
Aug 13, 2013	16.72	16.73	16.50	16.59	35,286,316	-0.09(-0.53%)
Aug 12, 2013	16.57	16.73	16.54	16.68	31,739,320	+0.10(+0.58%)
Aug 09, 2013	16.51	16.62	16.44	16.59	34,125,532	+0.04(+0.27%)
Aug 08, 2013	16.76	16.79	16.51	16.54	46,921,108	-0.18(-1.10%)
Aug 07, 2013	16.73	16.79	16.62	16.73	31,663,070	-0.07(-0.44%)
Aug 06, 2013	16.86	16.90	16.73	16.80	38,631,888	-0.09(-0.54%)
Aug 05, 2013	16.95	16.96	16.84	16.89	28,320,968	-0.05(-0.31%)
Aug 02, 2013	16.92	16.94	16.78	16.94	49,664,728	+0.01(+0.09%)
Aug 01, 2013	17.08	17.14	16.80	16.93	51,834,840	-0.10(-0.58%)
Jul 31, 2013	17.05	17.12	16.97	17.03	0	-0.03(-0.19%)
Jul 30, 2013	17.00	17.15	16.99	17.06	0	+0.10(+0.60%)
Jul 29, 2013	16.91	17.00	16.84	16.96	117,224,800	-0.01(-0.09%)
Jul 26, 2013	16.74	16.97	16.71	16.97	0	+0.15(+0.87%)
Jul 25, 2013	16.67	16.83	16.65	16.83	156,985,776	+0.09(+0.57%)
Jul 24, 2013	16.73	16.78	16.51	16.73	45,782,980	+0.13(+0.79%)
Jul 23, 2013	16.67	16.78	16.54	16.60	39,084,568	-0.01(-0.09%)
Jul 22, 2013	16.78	16.87	16.59	16.62	49,169,484	-0.20(-1.17%)
Jul 19, 2013	16.86	16.89	16.65	16.81	62,866,280	-0.15(-0.88%)
Jul 18, 2013	17.13	17.23	16.90	16.96	106,676,216	-0.63(-3.57%)
Jul 17, 2013	17.73	17.83	17.55	17.59	60,245,476	-0.11(-0.60%)
Jul 16, 2013	17.51	17.73	17.44	17.70	47,265,108	+0.23(+1.29%)
Jul 15, 2013	17.40	17.49	17.34	17.47	35,149,832	+0.03(+0.17%)
Jul 12, 2013	17.48	17.51	17.26	17.44	0	-0.07(-0.37%)
Jul 11, 2013	17.19	17.51	17.13	17.51	56,614,176	+0.54(+3.18%)
Jul 10, 2013	16.89	17.00	16.52	16.97	68,624,360	+0.08(+0.50%)
Jul 09, 2013	17.00	17.09	16.86	16.88	47,605,312	-0.04(-0.22%)
Jul 08, 2013	17.41	17.45	16.81	16.92	94,316,328	-0.64(-3.64%)
Jul 05, 2013	17.48	17.57	17.28	17.56	0	+0.22(+1.25%)
Jul 03, 2013	17.29	17.44	17.11	17.34	0	+0.03(+0.18%)
Jul 02, 2013	17.42	17.54	17.18	17.31	38,767,444	-0.12(-0.70%)

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.