Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	18.54	18.59	18.24	18.25	391,096	-0.33(-1.75%)
Oct 30, 2013	18.69	18.78	18.42	18.57	354,697	-0.04(-0.20%)
Oct 29, 2013	19.07	19.08	18.57	18.61	672,495	-0.45(-2.37%)
Oct 28, 2013	18.97	19.08	18.74	19.06	0	+0.13(+0.66%)
Oct 25, 2013	19.05	19.10	18.79	18.94	0	-0.04(-0.20%)
Oct 24, 2013	19.09	19.14	18.89	18.97	222,218	-0.04(-0.20%)
Oct 23, 2013	18.98	19.17	18.83	19.01	355,330	+0.00(+0.00%)
Oct 22, 2013	18.52	19.14	18.37	19.01	615,674	+0.63(+3.43%)
Oct 21, 2013	18.28	18.43	18.17	18.38	384,336	+0.09(+0.49%)
Oct 18, 2013	18.22	18.29	18.00	18.29	541,936	+0.22(+1.23%)
Oct 17, 2013	17.94	18.14	17.84	18.07	305,791	+0.01(+0.04%)
Oct 16, 2013	17.89	18.13	17.77	18.06	283,849	+0.34(+1.92%)
Oct 15, 2013	17.82	17.88	17.60	17.72	311,238	-0.19(-1.08%)
Oct 14, 2013	17.63	17.97	17.61	17.91	406,216	+0.13(+0.71%)
Oct 11, 2013	17.36	17.80	17.17	17.79	0	+0.33(+1.91%)
Oct 10, 2013	17.25	17.48	17.18	17.45	374,589	+0.45(+2.66%)
Oct 09, 2013	17.12	17.34	16.93	17.00	331,425	-0.01(-0.04%)
Oct 08, 2013	17.11	17.14	16.92	17.01	230,419	-0.07(-0.43%)
Oct 07, 2013	17.23	17.35	17.06	17.08	314,216	-0.36(-2.04%)
Oct 04, 2013	17.27	17.50	17.23	17.44	0	+0.13(+0.77%)
Oct 03, 2013	17.63	17.63	17.14	17.31	0	-0.33(-1.85%)
Oct 02, 2013	17.63	17.76	17.39	17.63	297,158	-0.15(-0.83%)
Oct 01, 2013	17.36	17.84	17.31	17.78	806,436	+0.47(+2.70%)
Sep 30, 2013	16.92	17.36	16.80	17.31	0	+0.18(+1.04%)
Sep 27, 2013	16.80	17.23	16.80	17.14	0	+0.16(+0.96%)
Sep 26, 2013	17.00	17.08	16.77	16.97	163,364	+0.02(+0.13%)
Sep 25, 2013	16.98	17.23	16.91	16.95	186,358	-0.01(-0.09%)
Sep 24, 2013	16.71	17.13	16.50	16.97	237,095	+0.27(+1.60%)
Sep 23, 2013	16.77	16.82	16.53	16.70	221,215	-0.13(-0.75%)
Sep 20, 2013	16.64	16.96	16.60	16.83	0	+0.22(+1.34%)
Sep 19, 2013	17.14	17.14	16.40	16.60	211,062	-0.45(-2.65%)
Sep 18, 2013	17.09	17.41	16.97	17.05	0	-0.07(-0.39%)
Sep 17, 2013	16.60	17.13	16.51	17.12	0	+0.47(+2.85%)
Sep 16, 2013	16.54	16.85	16.54	16.65	0	+0.05(+0.31%)
Sep 13, 2013	16.61	16.64	16.38	16.60	0	+0.05(+0.31%)
Sep 12, 2013	16.80	16.80	16.52	16.54	0	-0.20(-1.19%)
Sep 11, 2013	16.83	16.89	16.63	16.74	0	-0.11(-0.66%)
Sep 10, 2013	16.65	16.85	16.55	16.85	304,877	+0.34(+2.06%)
Sep 09, 2013	16.34	16.55	16.23	16.51	0	+0.21(+1.27%)
Sep 06, 2013	16.61	16.61	15.97	16.31	0	-0.17(-1.03%)
Sep 05, 2013	16.35	16.55	16.30	16.48	333,713	+0.17(+1.04%)
Sep 04, 2013	16.16	16.50	16.16	16.31	362,573	+0.16(+1.01%)
Sep 03, 2013	16.61	16.85	15.88	16.14	0	-0.17(-1.04%)
Aug 30, 2013	16.87	16.94	16.30	16.31	0	-0.58(-3.42%)
Aug 29, 2013	16.75	17.05	16.74	16.89	143,228	+0.10(+0.62%)
Aug 28, 2013	16.67	16.98	16.67	16.79	169,962	+0.16(+0.93%)
Aug 27, 2013	17.34	17.34	16.63	16.63	299,984	-0.83(-4.75%)
Aug 26, 2013	17.71	17.76	17.43	17.46	130,412	-0.19(-1.05%)
Aug 23, 2013	17.74	17.81	17.44	17.65	0	-0.08(-0.46%)
Aug 22, 2013	17.51	17.88	17.51	17.73	178,232	+0.30(+1.70%)
Aug 21, 2013	17.49	17.69	17.34	17.43	0	-0.16(-0.93%)
Aug 20, 2013	17.18	17.61	17.18	17.60	258,781	+0.45(+2.63%)
Aug 19, 2013	17.38	17.48	17.14	17.14	175,140	-0.21(-1.24%)
Aug 16, 2013	17.10	17.53	17.03	17.36	0	+0.16(+0.95%)
Aug 15, 2013	17.33	17.51	17.09	17.20	446,788	-0.38(-2.15%)
Aug 14, 2013	17.64	17.85	17.52	17.57	268,537	-0.11(-0.63%)
Aug 13, 2013	17.68	17.85	17.56	17.68	390,472	-0.36(-1.97%)
Aug 12, 2013	17.61	18.05	17.61	18.04	170,971	+0.27(+1.50%)
Aug 09, 2013	17.97	18.20	17.76	17.77	308,304	-0.20(-1.11%)
Aug 08, 2013	18.06	18.19	17.92	17.97	191,884	+0.10(+0.54%)
Aug 07, 2013	18.02	18.07	17.78	17.88	242,113	-0.18(-0.98%)
Aug 06, 2013	18.22	18.25	17.97	18.05	182,946	-0.21(-1.18%)
Aug 05, 2013	18.27	18.40	18.10	18.27	166,898	-0.01(-0.04%)
Aug 02, 2013	18.11	18.36	18.00	18.28	455,625	+0.01(+0.08%)

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.