Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	18.66	18.94	18.61	18.62	1,299,431	-0.03(-0.15%)
Oct 30, 2013	18.68	18.87	18.53	18.65	1,049,978	+0.03(+0.15%)
Oct 29, 2013	18.59	18.65	18.48	18.62	725,771	+0.09(+0.47%)
Oct 28, 2013	18.35	18.56	18.26	18.53	1,222,315	+0.19(+1.02%)
Oct 25, 2013	18.62	18.71	18.16	18.35	1,199,707	-0.20(-1.09%)
Oct 24, 2013	18.36	19.00	18.36	18.55	2,074,347	+0.30(+1.66%)
Oct 23, 2013	18.91	18.91	18.23	18.25	1,844,456	-0.71(-3.76%)
Oct 22, 2013	18.62	18.97	18.54	18.96	1,370,246	+0.42(+2.25%)
Oct 21, 2013	18.32	18.61	18.32	18.54	1,231,406	+0.19(+1.06%)
Oct 18, 2013	18.15	18.36	18.09	18.35	1,446,050	+0.48(+2.66%)
Oct 17, 2013	17.61	17.94	17.59	17.87	1,054,259	+0.21(+1.18%)
Oct 16, 2013	17.42	17.66	17.37	17.66	931,493	+0.35(+2.00%)
Oct 15, 2013	17.42	17.47	17.21	17.32	845,146	-0.12(-0.70%)
Oct 14, 2013	17.20	17.44	17.20	17.44	675,428	+0.12(+0.71%)
Oct 11, 2013	17.11	17.38	17.02	17.32	1,186,639	+0.13(+0.75%)
Oct 10, 2013	17.13	17.28	17.10	17.19	1,122,265	+0.18(+1.06%)
Oct 09, 2013	17.24	17.27	16.99	17.01	1,632,930	-0.23(-1.34%)
Oct 08, 2013	17.40	17.45	17.13	17.24	1,202,804	-0.16(-0.91%)
Oct 07, 2013	17.30	17.57	17.17	17.40	1,122,635	-0.14(-0.82%)
Oct 04, 2013	17.73	17.81	17.51	17.54	1,106,171	-0.22(-1.22%)
Oct 03, 2013	17.58	17.80	17.48	17.76	1,391,955	+0.12(+0.69%)
Oct 02, 2013	17.59	17.67	17.42	17.63	1,062,780	-0.03(-0.16%)
Oct 01, 2013	17.54	17.73	17.47	17.66	1,690,510	+0.05(+0.29%)
Sep 27, 2013	17.60	17.68	17.53	17.61	1,146,777	-0.11(-0.61%)
Sep 26, 2013	17.66	17.73	17.50	17.72	1,594,077	+0.06(+0.37%)
Sep 25, 2013	17.11	17.79	17.11	17.66	2,871,540	+0.51(+2.98%)
Sep 24, 2013	16.89	17.24	16.80	17.14	1,527,836	+0.30(+1.75%)
Sep 23, 2013	16.70	16.96	16.67	16.85	1,022,877	+0.11(+0.65%)
Sep 20, 2013	16.81	16.86	16.70	16.74	1,671,003	+0.00(+0.00%)
Sep 19, 2013	16.73	16.88	16.65	16.74	858,913	+0.00(+0.00%)
Sep 18, 2013	16.24	16.78	16.20	16.74	1,099,183	+0.55(+3.43%)
Sep 17, 2013	15.86	16.19	15.79	16.19	1,092,165	+0.27(+1.72%)
Sep 16, 2013	16.03	15.93	15.80	15.91	1,120,829	+0.15(+0.96%)
Sep 13, 2013	15.78	15.97	15.64	15.76	995,034	+0.11(+0.69%)
Sep 12, 2013	15.75	15.92	15.62	15.65	514,506	-0.12(-0.73%)
Sep 11, 2013	15.96	16.13	15.73	15.77	1,353,035	-0.25(-1.57%)
Sep 10, 2013	16.21	16.24	15.89	16.02	777,338	-0.14(-0.85%)
Sep 09, 2013	15.67	16.16	15.67	16.16	1,079,122	+0.50(+3.17%)
Sep 06, 2013	15.66	15.90	15.44	15.66	815,087	+0.11(+0.69%)
Sep 05, 2013	15.54	15.70	15.49	15.55	1,109,742	+0.01(+0.05%)
Sep 04, 2013	15.50	15.77	15.45	15.55	1,401,083	+0.06(+0.42%)
Sep 03, 2013	15.30	15.55	15.11	15.48	1,979,934	+0.52(+3.45%)
Aug 30, 2013	15.20	15.27	14.93	14.97	1,101,661	-0.27(-1.74%)
Aug 29, 2013	15.31	15.38	15.12	15.23	1,312,779	-0.12(-0.79%)
Aug 28, 2013	15.37	15.54	15.32	15.35	931,099	-0.03(-0.19%)
Aug 27, 2013	15.37	15.49	15.34	15.38	810,288	-0.11(-0.74%)
Aug 26, 2013	15.45	15.57	15.34	15.50	571,286	+0.03(+0.18%)
Aug 23, 2013	15.32	15.53	15.28	15.47	1,306,687	+0.17(+1.12%)
Aug 22, 2013	15.42	15.63	15.29	15.29	832,048	-0.13(-0.84%)
Aug 21, 2013	15.51	15.64	15.27	15.42	689,845	-0.17(-1.10%)
Aug 20, 2013	15.54	15.81	15.50	15.60	707,915	+0.05(+0.32%)
Aug 19, 2013	15.80	15.82	15.46	15.55	1,048,149	-0.29(-1.81%)
Aug 16, 2013	15.71	15.93	15.65	15.83	927,978	+0.04(+0.23%)
Aug 15, 2013	15.68	15.83	15.57	15.80	1,234,453	-0.07(-0.45%)
Aug 14, 2013	15.65	15.87	15.53	15.87	773,390	+0.20(+1.28%)
Aug 13, 2013	15.73	15.74	15.51	15.67	1,155,271	-0.11(-0.68%)
Aug 12, 2013	15.67	15.85	15.63	15.77	628,457	-0.02(-0.14%)
Aug 09, 2013	15.79	15.95	15.67	15.80	718,914	-0.02(-0.14%)
Aug 08, 2013	15.76	15.95	15.72	15.82	757,793	+0.11(+0.68%)
Aug 07, 2013	15.77	15.88	15.65	15.71	925,152	-0.16(-0.99%)
Aug 06, 2013	16.15	16.18	15.82	15.87	1,165,327	-0.34(-2.08%)
Aug 05, 2013	16.22	16.38	16.13	16.20	651,780	-0.02(-0.13%)
Aug 02, 2013	16.38	16.45	16.21	16.23	867,826	-0.21(-1.26%)

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.