Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	25.13	25.65	24.55	25.52	13,913,485	+0.13(+0.51%)
Sep 26, 2013	25.48	25.85	24.92	25.39	9,323,890	-0.06(-0.24%)
Sep 25, 2013	24.39	25.84	23.85	25.45	13,988,885	+0.98(+4.00%)
Sep 24, 2013	23.98	24.88	23.83	24.47	11,128,661	+0.21(+0.87%)
Sep 23, 2013	26.29	26.42	23.77	24.26	35,579,464	-2.73(-10.11%)
Sep 20, 2013	26.95	27.33	26.30	26.99	19,420,152	-0.36(-1.32%)
Sep 19, 2013	25.94	27.50	25.65	27.35	37,677,972	+1.71(+6.67%)
Sep 18, 2013	25.06	25.89	25.05	25.64	15,840,416	+0.45(+1.79%)
Sep 17, 2013	23.23	25.28	23.03	25.19	22,829,474	+1.20(+5.00%)
Sep 16, 2013	23.97	24.13	23.51	23.99	9,313,134	+0.00(+0.00%)
Sep 13, 2013	23.98	24.32	23.51	23.99	11,364,347	+0.02(+0.08%)
Sep 12, 2013	23.31	24.43	23.09	23.97	34,120,364	+2.59(+12.11%)
Sep 11, 2013	20.21	21.62	20.21	21.38	10,581,085	+1.03(+5.06%)
Sep 10, 2013	20.26	20.75	19.76	20.35	12,705,847	+0.21(+1.04%)
Sep 09, 2013	19.54	20.25	19.54	20.14	9,299,866	+0.63(+3.23%)
Sep 06, 2013	19.05	19.90	18.99	19.51	9,741,489	+0.53(+2.79%)
Sep 05, 2013	18.50	19.13	18.28	18.98	7,688,412	+0.77(+4.23%)
Sep 04, 2013	18.69	18.99	18.17	18.21	5,845,194	-0.61(-3.24%)
Sep 03, 2013	18.59	19.23	18.28	18.82	6,501,791	+0.40(+2.17%)
Aug 30, 2013	18.72	18.90	18.30	18.42	4,358,761	-0.20(-1.07%)
Aug 29, 2013	18.43	19.14	18.40	18.62	6,283,929	+0.23(+1.25%)
Aug 28, 2013	18.14	18.57	18.02	18.39	6,039,681	+0.23(+1.27%)
Aug 27, 2013	18.71	19.18	18.04	18.16	9,983,083	-0.75(-3.97%)
Aug 26, 2013	18.80	19.35	18.67	18.91	10,733,850	+0.00(+0.00%)
Aug 23, 2013	19.96	20.00	18.75	18.91	29,027,772	-2.80(-12.90%)
Aug 22, 2013	21.71	21.80	21.22	21.71	14,037,109	+0.22(+1.02%)
Aug 21, 2013	21.33	21.68	21.07	21.49	7,594,166	+0.16(+0.75%)
Aug 20, 2013	21.75	21.98	20.90	21.33	9,240,410	+0.16(+0.76%)
Aug 19, 2013	20.47	21.81	20.45	21.17	12,375,847	+0.83(+4.08%)
Aug 16, 2013	21.10	21.50	20.29	20.34	18,664,300	+0.49(+2.47%)
Aug 15, 2013	20.39	20.39	19.70	19.85	4,155,263	-0.72(-3.50%)
Aug 14, 2013	20.71	20.99	20.35	20.57	4,909,047	-0.28(-1.34%)
Aug 13, 2013	20.40	21.00	20.15	20.85	5,901,673	+0.64(+3.17%)
Aug 12, 2013	19.67	20.44	19.57	20.21	6,014,641	+0.51(+2.59%)
Aug 09, 2013	19.27	19.95	19.24	19.70	4,960,018	+0.49(+2.55%)
Aug 08, 2013	18.93	19.30	18.61	19.21	4,670,894	+0.57(+3.06%)
Aug 07, 2013	19.00	19.10	17.97	18.64	7,457,066	-0.39(-2.05%)
Aug 06, 2013	19.25	19.87	18.91	19.03	5,415,278	-0.41(-2.11%)
Aug 05, 2013	19.12	20.02	19.09	19.44	5,010,675	+0.32(+1.67%)
Aug 02, 2013	18.87	19.25	18.74	19.12	3,244,513	+0.36(+1.92%)
Aug 01, 2013	18.56	19.32	18.53	18.76	7,797,963	+0.42(+2.29%)
Jul 31, 2013	18.44	18.68	18.31	18.34	2,682,706	-0.04(-0.22%)
Jul 30, 2013	18.47	18.75	18.20	18.38	3,316,026	+0.03(+0.16%)
Jul 29, 2013	18.52	18.96	18.24	18.35	3,154,517	-0.24(-1.29%)
Jul 26, 2013	18.76	18.91	18.54	18.59	2,702,384	-0.35(-1.85%)
Jul 25, 2013	18.15	18.95	18.07	18.94	5,174,240	+1.05(+5.87%)
Jul 24, 2013	18.00	18.17	17.54	17.89	5,771,282	-0.05(-0.28%)
Jul 23, 2013	18.29	18.30	17.84	17.94	3,993,280	-0.39(-2.13%)
Jul 22, 2013	18.34	18.50	18.12	18.33	2,551,920	+0.03(+0.16%)
Jul 19, 2013	17.78	18.48	17.75	18.30	4,519,594	+0.19(+1.05%)
Jul 18, 2013	18.53	18.66	18.09	18.11	5,115,483	-0.41(-2.24%)
Jul 17, 2013	18.80	18.84	18.16	18.52	5,828,805	-0.21(-1.09%)
Jul 16, 2013	19.15	19.15	18.50	18.73	3,054,789	-0.39(-2.04%)
Jul 15, 2013	18.86	19.39	18.67	19.12	4,239,884	+0.29(+1.54%)
Jul 12, 2013	18.22	19.11	18.15	18.83	5,730,236	+0.61(+3.35%)
Jul 11, 2013	18.46	18.53	17.65	18.22	8,156,555	+0.25(+1.39%)
Jul 10, 2013	19.65	19.73	17.81	17.97	12,028,191	-1.68(-8.55%)
Jul 09, 2013	20.44	20.47	19.22	19.65	8,061,594	-0.87(-4.24%)
Jul 08, 2013	20.00	20.54	19.53	20.52	5,229,095	+0.58(+2.91%)
Jul 05, 2013	19.76	20.03	19.50	19.94	3,947,237	+0.51(+2.62%)
Jul 03, 2013	19.10	19.58	19.10	19.43	3,872,102	-0.11(-0.56%)
Jul 02, 2013	18.76	19.62	18.75	19.54	6,660,214	+0.59(+3.11%)

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.