Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	19.22	19.40	19.04	19.14	413,175	-0.13(-0.69%)
Sep 26, 2013	19.41	19.45	19.23	19.27	864,551	-0.10(-0.51%)
Sep 25, 2013	19.31	19.49	19.24	19.37	677,584	-0.03(-0.17%)
Sep 24, 2013	19.51	19.58	19.40	19.40	1,086,051	-0.05(-0.23%)
Sep 23, 2013	19.30	19.56	19.28	19.45	384,449	+0.10(+0.49%)
Sep 20, 2013	19.55	19.58	19.33	19.35	610,520	-0.12(-0.60%)
Sep 19, 2013	19.93	19.93	19.43	19.47	932,612	-0.29(-1.47%)
Sep 18, 2013	18.86	19.77	18.86	19.76	771,209	+0.68(+3.54%)
Sep 17, 2013	19.04	19.14	18.94	19.08	404,904	-0.01(-0.04%)
Sep 16, 2013	19.30	19.25	19.05	19.09	316,261	+0.00(+0.02%)
Sep 13, 2013	19.26	19.30	19.04	19.09	728,941	-0.18(-0.95%)
Sep 12, 2013	19.39	19.39	19.22	19.27	408,867	-0.14(-0.70%)
Sep 11, 2013	19.27	19.44	19.24	19.41	473,694	+0.20(+1.03%)
Sep 10, 2013	19.01	19.21	18.96	19.21	751,397	+0.32(+1.71%)
Sep 09, 2013	18.77	18.96	18.74	18.89	513,541	+0.18(+0.97%)
Sep 06, 2013	18.77	18.83	18.67	18.70	677,331	-0.02(-0.09%)
Sep 05, 2013	18.78	18.91	18.65	18.72	991,673	-0.05(-0.24%)
Sep 04, 2013	18.52	18.84	18.52	18.77	1,494,465	+0.18(+0.96%)
Sep 03, 2013	19.03	19.37	18.45	18.59	1,966,875	+0.08(+0.45%)
Aug 30, 2013	18.79	18.89	18.50	18.50	1,139,240	-0.30(-1.61%)
Aug 29, 2013	18.88	19.20	18.73	18.81	689,596	-0.25(-1.33%)
Aug 28, 2013	18.71	19.15	18.71	19.06	1,000,186	+0.34(+1.82%)
Aug 27, 2013	18.65	18.79	18.62	18.72	1,325,852	+0.04(+0.22%)
Aug 26, 2013	18.70	18.85	18.68	18.68	372,652	-0.13(-0.70%)
Aug 23, 2013	18.79	18.91	18.78	18.81	317,677	+0.02(+0.11%)
Aug 22, 2013	18.64	18.82	18.64	18.79	306,681	+0.16(+0.85%)
Aug 21, 2013	18.80	19.01	18.60	18.63	515,317	-0.22(-1.19%)
Aug 20, 2013	18.68	18.97	18.58	18.86	766,097	+0.12(+0.66%)
Aug 19, 2013	18.85	18.99	18.68	18.73	293,897	-0.16(-0.86%)
Aug 16, 2013	18.72	18.93	18.67	18.89	274,374	+0.03(+0.18%)
Aug 15, 2013	18.93	19.00	18.74	18.86	750,475	-0.27(-1.41%)
Aug 14, 2013	19.09	19.26	19.09	19.13	805,143	+0.07(+0.37%)
Aug 13, 2013	19.05	19.11	18.91	19.06	445,287	-0.04(-0.22%)
Aug 12, 2013	19.22	19.37	19.01	19.10	578,903	-0.12(-0.65%)
Aug 09, 2013	19.07	19.32	19.06	19.23	481,019	+0.10(+0.52%)
Aug 08, 2013	19.39	19.47	19.06	19.13	934,420	-0.10(-0.52%)
Aug 07, 2013	19.40	19.46	18.96	19.23	965,484	-0.37(-1.90%)
Aug 06, 2013	18.97	19.73	18.97	19.60	1,014,078	+0.47(+2.45%)
Aug 05, 2013	18.96	19.14	18.96	19.13	416,979	+0.12(+0.65%)
Aug 02, 2013	18.96	19.09	18.88	19.01	728,685	+0.07(+0.37%)
Aug 01, 2013	19.08	19.08	18.67	18.94	1,132,135	+0.05(+0.24%)
Jul 31, 2013	18.76	18.94	18.65	18.89	1,228,721	+0.00(+0.02%)
Jul 30, 2013	18.90	18.97	18.79	18.89	810,489	-0.01(-0.04%)
Jul 29, 2013	18.90	19.02	18.88	18.89	357,201	-0.12(-0.61%)
Jul 26, 2013	19.03	19.12	18.77	19.01	514,238	-0.12(-0.61%)
Jul 25, 2013	19.16	19.21	19.03	19.13	845,386	-0.09(-0.45%)
Jul 24, 2013	19.27	19.29	19.08	19.21	800,026	+0.03(+0.15%)
Jul 23, 2013	19.14	19.23	18.87	19.18	834,737	+0.11(+0.59%)
Jul 22, 2013	19.24	19.27	18.94	19.07	642,381	-0.09(-0.48%)
Jul 19, 2013	18.77	19.33	18.73	19.16	1,653,085	+0.27(+1.40%)
Jul 18, 2013	18.72	18.94	18.60	18.90	1,196,558	+0.22(+1.20%)
Jul 17, 2013	18.50	18.78	18.38	18.67	1,644,117	+0.39(+2.11%)
Jul 16, 2013	18.17	18.49	18.03	18.29	1,188,910	+0.15(+0.82%)
Jul 15, 2013	17.58	18.21	17.54	18.14	850,826	+0.53(+2.99%)
Jul 12, 2013	17.60	17.66	17.38	17.61	775,080	+0.01(+0.05%)
Jul 11, 2013	17.02	17.68	16.97	17.61	946,384	+0.87(+5.17%)
Jul 10, 2013	16.95	17.09	16.73	16.74	911,704	-0.30(-1.75%)
Jul 09, 2013	17.34	17.39	16.95	17.04	1,096,429	-0.33(-1.89%)
Jul 08, 2013	17.40	17.66	17.35	17.36	488,037	+0.01(+0.07%)
Jul 05, 2013	17.81	17.82	17.15	17.35	1,659,310	-0.06(-0.33%)
Jul 03, 2013	17.50	17.54	17.22	17.41	666,953	-0.13(-0.76%)
Jul 02, 2013	17.61	17.83	17.53	17.54	1,263,210	-0.24(-1.37%)

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.