Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	18.96	19.13	18.90	19.07	814,619	-0.10(-0.51%)
Sep 27, 2013	19.14	19.22	19.10	19.17	364,099	-0.09(-0.48%)
Sep 26, 2013	19.28	19.37	19.20	19.26	823,776	+0.06(+0.30%)
Sep 25, 2013	19.24	19.27	19.13	19.20	442,077	-0.02(-0.09%)
Sep 24, 2013	19.28	19.31	19.13	19.22	617,498	-0.07(-0.36%)
Sep 23, 2013	19.37	19.43	19.20	19.29	5,116,340	+0.04(+0.20%)
Sep 20, 2013	19.43	19.43	19.23	19.25	932,045	-0.14(-0.72%)
Sep 19, 2013	19.40	19.42	19.35	19.39	2,348,304	+0.05(+0.25%)
Sep 18, 2013	19.12	19.35	19.12	19.34	1,016,333	+0.26(+1.38%)
Sep 17, 2013	18.98	19.11	18.98	19.08	1,161,844	+0.10(+0.51%)
Sep 16, 2013	19.15	19.10	18.92	18.98	5,595,078	-0.07(-0.34%)
Sep 13, 2013	19.08	19.09	18.97	19.04	642,590	-0.01(-0.04%)
Sep 12, 2013	19.08	19.11	19.02	19.05	537,020	-0.02(-0.09%)
Sep 11, 2013	18.99	19.10	18.98	19.07	865,619	-0.12(-0.63%)
Sep 10, 2013	19.21	19.25	19.10	19.19	803,817	+0.08(+0.42%)
Sep 09, 2013	18.95	19.16	18.95	19.11	641,453	+0.26(+1.37%)
Sep 06, 2013	18.91	18.93	18.73	18.85	662,660	+0.01(+0.05%)
Sep 05, 2013	18.83	18.88	18.82	18.84	565,597	+0.01(+0.06%)
Sep 04, 2013	18.72	18.85	18.68	18.83	721,965	+0.20(+1.06%)
Sep 03, 2013	18.71	18.79	18.56	18.63	3,831,796	+0.07(+0.36%)
Aug 30, 2013	18.71	18.72	18.55	18.56	424,276	-0.13(-0.71%)
Aug 29, 2013	18.59	18.77	18.59	18.70	455,057	+0.09(+0.48%)
Aug 28, 2013	18.53	18.70	18.53	18.61	775,967	+0.05(+0.27%)
Aug 27, 2013	18.75	18.84	18.51	18.56	841,190	-0.41(-2.17%)
Aug 26, 2013	18.98	19.12	18.95	18.97	6,001,732	-0.02(-0.09%)
Aug 23, 2013	19.04	19.05	18.95	18.98	469,672	+0.11(+0.58%)
Aug 22, 2013	18.83	18.91	18.75	18.88	1,529,095	+0.08(+0.45%)
Aug 21, 2013	18.79	18.94	18.75	18.79	2,009,879	-0.04(-0.21%)
Aug 20, 2013	18.83	18.91	18.78	18.83	1,935,972	+0.03(+0.14%)
Aug 19, 2013	18.84	18.99	18.80	18.80	603,794	-0.04(-0.21%)
Aug 16, 2013	18.82	18.93	18.82	18.84	680,927	+0.03(+0.18%)
Aug 15, 2013	18.89	18.93	18.79	18.81	872,873	-0.36(-1.89%)
Aug 14, 2013	19.20	19.23	19.09	19.17	910,648	-0.01(-0.05%)
Aug 13, 2013	19.06	19.23	18.96	19.18	377,274	+0.16(+0.86%)
Aug 12, 2013	18.80	19.04	18.77	19.02	864,300	+0.16(+0.85%)
Aug 09, 2013	18.91	18.94	18.80	18.86	588,757	-0.08(-0.42%)
Aug 08, 2013	18.95	18.97	18.80	18.94	1,390,349	+0.10(+0.54%)
Aug 07, 2013	18.81	18.88	18.74	18.83	1,084,848	-0.03(-0.15%)
Aug 06, 2013	18.97	18.98	18.82	18.86	695,948	-0.15(-0.79%)
Aug 05, 2013	18.94	19.03	18.91	19.01	360,016	+0.06(+0.32%)
Aug 02, 2013	18.87	18.95	18.83	18.95	403,072	+0.07(+0.40%)
Aug 01, 2013	18.82	18.90	18.80	18.88	576,813	+0.20(+1.06%)
Jul 31, 2013	18.69	18.79	18.65	18.68	1,385,895	-0.01(-0.04%)
Jul 30, 2013	18.61	18.76	18.61	18.69	1,567,279	+0.17(+0.90%)
Jul 29, 2013	18.50	18.60	18.48	18.52	4,119,746	-0.02(-0.13%)
Jul 26, 2013	18.47	18.54	18.40	18.54	431,868	-0.03(-0.18%)
Jul 25, 2013	18.55	18.58	18.43	18.58	2,550,792	+0.05(+0.28%)
Jul 24, 2013	18.61	18.63	18.50	18.52	545,978	+0.16(+0.86%)
Jul 23, 2013	18.47	18.50	18.35	18.37	700,228	-0.08(-0.43%)
Jul 22, 2013	18.40	18.46	18.38	18.45	3,149,756	+0.07(+0.36%)
Jul 19, 2013	18.50	18.51	18.34	18.38	537,645	-0.36(-1.90%)
Jul 18, 2013	18.81	18.86	18.70	18.74	902,314	-0.02(-0.09%)
Jul 17, 2013	18.79	18.82	18.72	18.75	483,985	+0.01(+0.06%)
Jul 16, 2013	18.74	18.76	18.68	18.74	1,062,590	+0.00(+0.03%)
Jul 15, 2013	18.63	18.75	18.60	18.74	4,731,638	+0.10(+0.53%)
Jul 12, 2013	18.63	18.66	18.57	18.64	662,491	+0.02(+0.09%)
Jul 11, 2013	18.49	18.64	18.45	18.62	1,225,462	+0.34(+1.86%)
Jul 10, 2013	18.17	18.32	18.17	18.28	907,459	+0.09(+0.48%)
Jul 09, 2013	18.13	18.23	18.09	18.19	1,685,669	+0.09(+0.51%)
Jul 08, 2013	18.24	18.24	18.06	18.10	2,024,441	-0.06(-0.32%)
Jul 05, 2013	18.12	18.16	17.98	18.16	2,003,721	+0.13(+0.71%)
Jul 03, 2013	17.89	18.12	17.89	18.03	2,247,065	+0.10(+0.55%)
Jul 02, 2013	17.94	18.05	17.82	17.93	1,013,442	+0.01(+0.05%)

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.