Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	22.90	23.46	22.68	23.02	0	+0.06(+0.28%)
Oct 30, 2013	23.59	23.66	22.78	22.95	2,114,469	-0.70(-2.95%)
Oct 29, 2013	23.51	23.83	23.20	23.65	0	+0.09(+0.37%)
Oct 28, 2013	24.73	25.00	22.99	23.56	0	-1.26(-5.09%)
Oct 25, 2013	25.61	25.72	24.63	24.83	0	-0.65(-2.57%)
Oct 24, 2013	25.08	25.76	24.81	25.48	1,830,203	+0.71(+2.87%)
Oct 23, 2013	24.88	25.06	24.35	24.77	1,062,114	-0.33(-1.32%)
Oct 22, 2013	25.45	25.98	24.95	25.10	1,322,596	-0.26(-1.02%)
Oct 21, 2013	25.09	25.52	24.68	25.36	2,981,206	-0.01(-0.06%)
Oct 18, 2013	24.88	25.83	24.61	25.37	2,442,848	+0.67(+2.70%)
Oct 17, 2013	24.63	24.88	24.52	24.71	1,105,002	-0.06(-0.26%)
Oct 16, 2013	24.78	25.32	24.48	24.77	1,009,371	+0.14(+0.58%)
Oct 15, 2013	24.81	25.10	24.35	24.63	1,115,221	-0.22(-0.87%)
Oct 14, 2013	24.71	24.86	23.99	24.84	1,884,470	-0.06(-0.26%)
Oct 11, 2013	24.36	25.02	24.14	24.91	0	+1.18(+4.96%)
Oct 10, 2013	23.66	24.35	23.51	23.73	2,025,294	+0.47(+2.01%)
Oct 09, 2013	23.54	23.57	22.70	23.26	2,402,349	-0.11(-0.49%)
Oct 08, 2013	24.71	24.99	23.23	23.38	2,858,016	-1.30(-5.27%)
Oct 07, 2013	24.61	25.06	24.08	24.68	0	-0.27(-1.09%)
Oct 04, 2013	24.25	25.14	24.16	24.95	0	+0.64(+2.63%)
Oct 03, 2013	24.29	24.78	23.87	24.31	0	+0.01(+0.03%)
Oct 02, 2013	24.05	24.53	23.91	24.30	1,477,107	-0.04(-0.15%)
Oct 01, 2013	24.09	25.07	23.85	24.34	3,160,022	+0.27(+1.10%)
Sep 30, 2013	23.87	24.41	23.75	24.07	0	-0.37(-1.53%)
Sep 27, 2013	23.87	24.63	23.78	24.45	0	+0.50(+2.07%)
Sep 26, 2013	22.79	24.78	22.79	23.95	4,795,134	+1.17(+5.14%)
Sep 25, 2013	22.62	23.45	22.23	22.78	3,457,579	+0.14(+0.63%)
Sep 24, 2013	21.98	22.91	21.98	22.64	2,973,852	+0.65(+2.97%)
Sep 23, 2013	22.09	22.26	21.15	21.98	5,530,854	+0.99(+4.72%)
Sep 20, 2013	21.20	21.54	20.80	20.99	0	-0.14(-0.65%)
Sep 19, 2013	21.18	21.34	20.72	21.13	1,284,167	+0.01(+0.07%)
Sep 18, 2013	21.27	21.55	20.83	21.11	0	-0.23(-1.08%)
Sep 17, 2013	20.50	21.35	20.22	21.34	0	+0.80(+3.92%)
Sep 16, 2013	21.11	21.11	20.54	20.54	0	-0.42(-1.99%)
Sep 13, 2013	20.55	20.97	20.51	20.96	0	+0.40(+1.92%)
Sep 12, 2013	20.59	20.83	20.43	20.56	0	-0.08(-0.38%)
Sep 11, 2013	20.32	20.68	20.22	20.64	0	+0.23(+1.14%)
Sep 10, 2013	19.61	20.97	19.49	20.41	4,609,124	+1.02(+5.28%)
Sep 09, 2013	18.95	19.40	18.95	19.38	0	+0.50(+2.62%)
Sep 06, 2013	18.67	18.96	18.23	18.89	0	+0.25(+1.35%)
Sep 05, 2013	18.74	19.30	18.51	18.64	0	+0.01(+0.04%)
Sep 04, 2013	17.65	18.64	17.57	18.63	0	+1.07(+6.09%)
Sep 03, 2013	17.51	18.05	17.31	17.56	0	+0.38(+2.22%)
Aug 30, 2013	17.57	17.62	17.13	17.18	0	-0.44(-2.49%)
Aug 29, 2013	17.14	17.85	17.13	17.62	1,388,382	+0.37(+2.17%)
Aug 28, 2013	17.66	17.66	17.20	17.24	0	-0.52(-2.95%)
Aug 27, 2013	17.67	18.03	17.49	17.77	1,506,660	-0.26(-1.46%)
Aug 26, 2013	18.53	18.72	17.98	18.03	0	-0.50(-2.70%)
Aug 23, 2013	18.10	18.56	17.86	18.53	0	+0.41(+2.24%)
Aug 22, 2013	17.66	18.13	17.54	18.12	911,974	+0.49(+2.79%)
Aug 21, 2013	17.55	17.87	17.47	17.63	1,624,993	-0.15(-0.84%)
Aug 20, 2013	17.23	17.79	17.17	17.78	1,400,714	+0.52(+3.02%)
Aug 19, 2013	17.17	17.72	17.13	17.26	2,320,846	-0.07(-0.41%)
Aug 16, 2013	17.17	17.61	17.14	17.33	0	+0.08(+0.45%)
Aug 15, 2013	16.89	17.31	16.72	17.25	3,597,208	+0.09(+0.54%)
Aug 14, 2013	17.65	17.65	16.62	17.16	7,292,412	-0.54(-3.06%)
Aug 13, 2013	17.78	18.16	17.58	17.70	2,348,841	-0.04(-0.24%)
Aug 12, 2013	17.90	18.26	17.70	17.75	2,607,381	-0.46(-2.51%)
Aug 09, 2013	18.41	18.95	18.01	18.20	2,992,896	-0.35(-1.89%)
Aug 08, 2013	18.75	19.42	17.78	18.55	7,522,200	-0.42(-2.22%)
Aug 07, 2013	19.70	20.07	18.65	18.97	3,851,672	-0.64(-3.24%)
Aug 06, 2013	19.97	20.00	19.35	19.61	3,943,288	-0.49(-2.45%)
Aug 05, 2013	19.92	20.36	19.88	20.10	1,698,985	+0.07(+0.36%)
Aug 02, 2013	19.62	20.07	19.41	20.03	2,271,341	+0.18(+0.90%)

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.