Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	18.56	18.73	18.28	18.41	122,813	-0.26(-1.39%)
Sep 26, 2013	18.88	18.99	18.58	18.67	57,837	-0.25(-1.32%)
Sep 25, 2013	19.12	19.16	18.90	18.92	91,777	-0.23(-1.20%)
Sep 24, 2013	19.22	19.30	19.02	19.15	68,095	-0.07(-0.36%)
Sep 23, 2013	19.27	19.36	19.12	19.22	113,611	-0.04(-0.21%)
Sep 20, 2013	19.30	19.38	19.05	19.26	208,444	+0.06(+0.31%)
Sep 19, 2013	19.69	19.84	19.13	19.20	64,282	-0.49(-2.49%)
Sep 18, 2013	19.66	19.86	19.56	19.69	96,487	-0.04(-0.20%)
Sep 17, 2013	19.67	19.80	19.52	19.73	62,204	+0.06(+0.31%)
Sep 16, 2013	19.87	20.05	19.65	19.67	98,192	-0.10(-0.51%)
Sep 13, 2013	19.67	19.98	19.54	19.77	67,253	+0.15(+0.76%)
Sep 12, 2013	19.37	19.76	19.27	19.62	103,087	+0.20(+1.03%)
Sep 11, 2013	19.31	19.59	19.28	19.42	68,604	+0.03(+0.15%)
Sep 10, 2013	19.35	19.65	19.25	19.39	83,822	+0.14(+0.73%)
Sep 09, 2013	18.96	19.36	18.78	19.25	99,994	+0.24(+1.26%)
Sep 06, 2013	19.33	19.47	18.79	19.01	70,185	-0.22(-1.14%)
Sep 05, 2013	18.85	19.45	18.82	19.23	41,176	+0.46(+2.45%)
Sep 04, 2013	18.77	19.13	18.69	18.77	237,017	+0.07(+0.37%)
Sep 03, 2013	18.76	18.93	18.60	18.70	82,919	+0.05(+0.27%)
Aug 30, 2013	18.75	18.80	18.40	18.65	121,758	-0.12(-0.64%)
Aug 29, 2013	18.46	18.96	18.34	18.77	139,660	+0.30(+1.62%)
Aug 28, 2013	18.76	18.83	18.45	18.47	55,454	-0.30(-1.60%)
Aug 27, 2013	18.87	18.90	18.47	18.77	74,935	-0.24(-1.26%)
Aug 26, 2013	19.23	19.37	18.92	19.01	43,123	-0.14(-0.73%)
Aug 23, 2013	19.09	19.23	18.85	19.15	42,366	+0.06(+0.31%)
Aug 22, 2013	18.71	19.22	18.61	19.09	57,959	+0.48(+2.58%)
Aug 21, 2013	18.59	18.71	18.46	18.61	101,483	-0.04(-0.21%)
Aug 20, 2013	18.51	18.81	18.40	18.65	94,156	+0.14(+0.76%)
Aug 19, 2013	18.58	18.72	18.36	18.51	162,897	-0.07(-0.38%)
Aug 16, 2013	19.20	19.20	18.55	18.58	136,965	-0.71(-3.68%)
Aug 15, 2013	19.70	19.70	19.26	19.29	78,496	-0.58(-2.92%)
Aug 14, 2013	20.01	20.13	19.85	19.87	46,606	-0.10(-0.50%)
Aug 13, 2013	20.19	20.19	19.87	19.97	59,642	-0.15(-0.75%)
Aug 12, 2013	20.02	20.32	20.02	20.12	69,008	-0.05(-0.25%)
Aug 09, 2013	20.30	20.77	20.12	20.17	70,312	-0.22(-1.08%)
Aug 08, 2013	20.27	20.46	19.98	20.39	89,269	+0.24(+1.19%)
Aug 07, 2013	20.08	20.31	20.02	20.15	84,904	+0.07(+0.35%)
Aug 06, 2013	19.96	20.28	19.93	20.08	114,471	+0.02(+0.10%)
Aug 05, 2013	20.65	20.67	19.80	20.06	273,393	-0.67(-3.23%)
Aug 02, 2013	21.18	21.18	20.59	20.73	104,746	-0.49(-2.31%)
Aug 01, 2013	21.86	21.86	21.10	21.22	205,231	-0.54(-2.48%)
Jul 31, 2013	21.66	22.12	21.43	21.76	118,004	+0.06(+0.28%)
Jul 30, 2013	21.97	22.10	21.34	21.70	115,344	-0.26(-1.18%)
Jul 29, 2013	21.76	22.02	21.64	21.96	74,489	+0.12(+0.55%)
Jul 26, 2013	21.89	22.04	21.72	21.84	53,768	-0.20(-0.91%)
Jul 25, 2013	21.74	22.11	21.62	22.04	134,122	+0.22(+1.01%)
Jul 24, 2013	22.01	22.08	21.70	21.82	80,221	-0.07(-0.32%)
Jul 23, 2013	21.91	22.00	21.64	21.89	59,059	-0.03(-0.14%)
Jul 22, 2013	22.14	22.25	21.84	21.92	84,866	-0.17(-0.77%)
Jul 19, 2013	22.06	22.27	21.81	22.09	103,043	+0.01(+0.05%)
Jul 18, 2013	21.96	22.34	21.76	22.08	190,648	+0.14(+0.64%)
Jul 17, 2013	22.03	22.13	21.82	21.94	78,642	+0.05(+0.23%)
Jul 16, 2013	21.94	22.14	21.68	21.89	122,260	+0.07(+0.32%)
Jul 15, 2013	21.59	22.12	21.31	21.82	140,045	+0.30(+1.39%)
Jul 12, 2013	22.00	22.00	21.10	21.52	159,179	-1.14(-5.03%)
Jul 11, 2013	22.54	22.71	22.41	22.66	115,879	+0.26(+1.16%)
Jul 10, 2013	22.25	22.45	22.20	22.40	136,665	+0.15(+0.67%)
Jul 09, 2013	22.06	22.28	22.00	22.25	254,360	+0.25(+1.14%)
Jul 08, 2013	22.01	22.18	21.89	22.00	118,058	+0.00(+0.00%)
Jul 05, 2013	22.16	22.16	21.94	22.00	113,531	+0.00(+0.00%)
Jul 03, 2013	21.95	22.01	21.85	22.00	60,552	+0.02(+0.09%)
Jul 02, 2013	22.05	22.25	21.79	21.98	115,880	-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.