Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	16.50	16.52	16.32	16.34	386,348	-0.17(-1.00%)
Oct 30, 2013	16.64	16.66	16.48	16.50	244,230	-0.10(-0.61%)
Oct 29, 2013	16.52	16.64	16.35	16.60	0	+0.08(+0.50%)
Oct 28, 2013	16.48	16.61	16.45	16.52	0	-0.01(-0.04%)
Oct 25, 2013	16.38	16.54	16.35	16.53	0	+0.27(+1.64%)
Oct 24, 2013	16.18	16.30	15.89	16.26	314,152	+0.13(+0.83%)
Oct 23, 2013	16.08	16.19	15.92	16.13	269,691	-0.02(-0.12%)
Oct 22, 2013	16.15	16.20	16.06	16.15	233,196	+0.03(+0.16%)
Oct 21, 2013	16.10	16.22	16.06	16.12	216,317	+0.01(+0.04%)
Oct 18, 2013	16.22	16.28	15.96	16.11	497,296	+0.03(+0.20%)
Oct 17, 2013	15.90	16.10	15.85	16.08	450,067	+0.09(+0.56%)
Oct 16, 2013	15.96	16.10	15.87	15.99	281,094	+0.16(+1.00%)
Oct 15, 2013	15.86	15.99	15.75	15.84	211,913	-0.10(-0.60%)
Oct 14, 2013	15.89	15.94	15.83	15.93	291,840	-0.02(-0.12%)
Oct 11, 2013	15.60	15.96	15.56	15.95	0	+0.27(+1.74%)
Oct 10, 2013	15.25	15.73	15.21	15.68	755,760	+0.58(+3.88%)
Oct 09, 2013	15.07	15.24	15.05	15.09	661,486	+0.03(+0.21%)
Oct 08, 2013	15.26	15.35	14.96	15.06	823,631	-0.18(-1.17%)
Oct 07, 2013	15.40	15.42	15.22	15.24	0	-0.28(-1.80%)
Oct 04, 2013	15.49	15.56	15.47	15.52	0	-0.01(-0.04%)
Oct 03, 2013	15.71	15.76	15.50	15.52	0	-0.22(-1.37%)
Oct 02, 2013	15.69	15.77	15.57	15.74	197,800	-0.03(-0.16%)
Oct 01, 2013	15.72	15.81	15.63	15.77	482,853	+0.06(+0.36%)
Sep 30, 2013	15.62	15.77	15.44	15.71	564,241	-0.01(-0.08%)
Sep 27, 2013	15.68	15.86	15.65	15.72	0	-0.08(-0.52%)
Sep 26, 2013	15.83	15.91	15.66	15.80	216,833	-0.01(-0.06%)
Sep 25, 2013	15.84	15.91	15.75	15.81	411,654	-0.02(-0.14%)
Sep 24, 2013	15.75	15.90	15.68	15.84	498,083	+0.05(+0.32%)
Sep 23, 2013	15.82	15.95	15.61	15.78	516,415	-0.03(-0.16%)
Sep 20, 2013	15.58	15.97	15.48	15.81	0	+0.39(+2.52%)
Sep 19, 2013	15.69	15.75	15.31	15.42	589,360	-0.26(-1.66%)
Sep 18, 2013	15.57	15.82	15.45	15.68	0	+0.14(+0.90%)
Sep 17, 2013	15.35	15.56	15.26	15.54	0	+0.19(+1.24%)
Sep 16, 2013	15.42	15.52	15.29	15.35	0	+0.01(+0.04%)
Sep 13, 2013	15.33	15.39	15.23	15.35	0	+0.08(+0.50%)
Sep 12, 2013	15.30	15.38	15.24	15.27	0	-0.03(-0.21%)
Sep 11, 2013	15.43	15.43	15.22	15.30	0	-0.13(-0.87%)
Sep 10, 2013	15.22	15.44	15.15	15.43	220,083	+0.30(+1.97%)
Sep 09, 2013	15.03	15.17	14.90	15.14	0	+0.13(+0.89%)
Sep 06, 2013	15.19	15.24	14.74	15.00	0	-0.10(-0.67%)
Sep 05, 2013	15.05	15.16	15.00	15.10	0	+0.09(+0.59%)
Sep 04, 2013	14.94	15.12	14.91	15.01	0	+0.05(+0.34%)
Sep 03, 2013	14.89	15.21	14.87	14.96	0	+0.21(+1.42%)
Aug 30, 2013	15.05	15.05	14.73	14.75	0	-0.31(-2.07%)
Aug 29, 2013	14.98	15.18	14.94	15.07	193,050	+0.08(+0.55%)
Aug 28, 2013	14.91	15.09	14.89	14.98	0	+0.04(+0.26%)
Aug 27, 2013	15.03	15.11	14.75	14.94	522,263	-0.27(-1.80%)
Aug 26, 2013	15.30	15.37	15.17	15.22	0	-0.09(-0.58%)
Aug 23, 2013	15.34	15.37	15.12	15.31	0	-0.06(-0.41%)
Aug 22, 2013	15.14	15.46	15.07	15.37	148,870	+0.24(+1.55%)
Aug 21, 2013	15.32	15.36	15.04	15.14	0	-0.27(-1.77%)
Aug 20, 2013	15.19	15.57	15.18	15.41	285,381	+0.21(+1.38%)
Aug 19, 2013	15.35	15.35	15.13	15.20	355,747	-0.12(-0.79%)
Aug 16, 2013	15.36	15.65	15.19	15.32	0	-0.12(-0.78%)
Aug 15, 2013	15.50	15.69	15.40	15.44	287,681	-0.18(-1.18%)
Aug 14, 2013	15.60	15.73	15.59	15.63	190,001	+0.01(+0.08%)
Aug 13, 2013	15.61	15.70	15.40	15.61	260,207	+0.04(+0.25%)
Aug 12, 2013	15.50	15.64	15.41	15.57	188,666	-0.02(-0.12%)
Aug 09, 2013	15.58	15.71	15.46	15.59	144,848	-0.01(-0.04%)
Aug 08, 2013	15.75	15.84	15.57	15.60	166,585	-0.06(-0.37%)
Aug 07, 2013	15.78	15.81	15.62	15.66	329,483	-0.20(-1.28%)
Aug 06, 2013	16.07	16.07	15.77	15.86	242,362	-0.24(-1.50%)
Aug 05, 2013	16.13	16.26	15.99	16.10	148,854	-0.03(-0.20%)
Aug 02, 2013	15.96	16.13	15.77	16.13	181,836	+0.10(+0.63%)

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.