Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	17.94	18.04	17.93	17.99	62,082	-0.04(-0.24%)
Sep 29, 2014	17.99	18.06	17.95	18.04	150,120	-0.19(-1.04%)
Sep 26, 2014	18.18	18.26	18.15	18.23	68,669	+0.08(+0.45%)
Sep 25, 2014	18.33	18.33	18.12	18.14	387,640	-0.30(-1.61%)
Sep 24, 2014	18.32	18.48	18.32	18.44	75,579	+0.09(+0.48%)
Sep 23, 2014	18.37	18.42	18.31	18.36	480,216	-0.10(-0.53%)
Sep 22, 2014	18.51	18.53	18.41	18.45	128,198	-0.12(-0.64%)
Sep 19, 2014	18.69	18.70	18.57	18.57	297,285	-0.14(-0.77%)
Sep 18, 2014	18.71	18.73	18.69	18.71	63,739	+0.14(+0.75%)
Sep 17, 2014	18.69	18.72	18.58	18.58	58,624	-0.13(-0.71%)
Sep 16, 2014	18.58	18.77	18.54	18.71	237,033	+0.09(+0.50%)
Sep 15, 2014	18.60	18.64	18.59	18.62	85,033	-0.02(-0.11%)
Sep 12, 2014	18.68	18.70	18.63	18.64	971,275	-0.08(-0.44%)
Sep 11, 2014	18.71	18.73	18.65	18.72	75,532	-0.11(-0.60%)
Sep 10, 2014	18.73	18.83	18.70	18.83	54,480	+0.05(+0.25%)
Sep 09, 2014	18.77	18.81	18.71	18.79	105,108	-0.07(-0.38%)
Sep 08, 2014	18.97	18.97	18.83	18.86	50,290	-0.17(-0.92%)
Sep 05, 2014	19.03	19.05	18.93	19.03	84,575	+0.01(+0.05%)
Sep 04, 2014	19.11	19.15	19.00	19.02	96,320	-0.08(-0.43%)
Sep 03, 2014	19.13	19.18	19.10	19.10	81,429	+0.14(+0.72%)
Sep 02, 2014	18.99	19.00	18.93	18.97	96,320	+0.02(+0.11%)
Aug 29, 2014	18.92	18.94	18.94	18.94	58,285	+0.00(+0.00%)
Aug 28, 2014	18.93	18.96	18.89	18.94	24,415	-0.08(-0.43%)
Aug 27, 2014	19.03	19.06	18.99	19.03	32,448	+0.05(+0.27%)
Aug 26, 2014	18.99	19.02	18.92	18.98	103,492	+0.02(+0.08%)
Aug 25, 2014	18.93	18.98	18.92	18.96	82,045	+0.12(+0.65%)
Aug 22, 2014	18.87	18.87	18.85	18.84	33,627	-0.09(-0.46%)
Aug 21, 2014	18.88	18.94	18.88	18.92	47,127	+0.08(+0.41%)
Aug 20, 2014	18.84	18.89	18.82	18.85	143,496	-0.07(-0.35%)
Aug 19, 2014	18.89	18.91	18.85	18.91	53,832	+0.06(+0.30%)
Aug 18, 2014	18.83	18.86	18.81	18.86	24,462	+0.13(+0.67%)
Aug 15, 2014	18.86	18.88	18.64	18.73	345,188	-0.01(-0.04%)
Aug 14, 2014	18.73	18.74	18.71	18.74	48,386	+0.08(+0.44%)
Aug 13, 2014	18.68	18.73	18.63	18.66	160,664	+0.09(+0.50%)
Aug 12, 2014	18.51	18.58	18.51	18.57	24,842	+0.01(+0.03%)
Aug 11, 2014	18.52	18.61	18.52	18.56	42,021	+0.10(+0.53%)
Aug 08, 2014	18.34	18.44	18.33	18.46	28,698	+0.08(+0.45%)
Aug 07, 2014	18.49	18.51	18.31	18.38	46,550	-0.16(-0.86%)
Aug 06, 2014	18.45	18.56	18.36	18.54	67,084	-0.01(-0.07%)
Aug 05, 2014	18.64	18.66	18.50	18.55	142,482	-0.23(-1.22%)
Aug 04, 2014	18.76	18.81	18.66	18.78	46,208	+0.09(+0.49%)
Aug 01, 2014	18.71	18.76	18.63	18.69	59,123	-0.08(-0.44%)
Jul 31, 2014	18.91	18.91	18.76	18.77	59,563	-0.31(-1.61%)
Jul 30, 2014	19.13	19.14	18.98	19.08	62,468	-0.03(-0.13%)
Jul 29, 2014	19.17	19.21	19.10	19.10	236,072	-0.06(-0.29%)
Jul 28, 2014	19.14	19.18	19.08	19.16	141,777	+0.05(+0.24%)
Jul 25, 2014	19.20	19.20	19.08	19.11	35,396	-0.09(-0.48%)
Jul 24, 2014	19.15	19.23	19.15	19.21	31,865	+0.05(+0.24%)
Jul 23, 2014	19.21	19.22	19.15	19.16	28,366	+0.05(+0.27%)
Jul 22, 2014	19.11	19.16	19.11	19.11	50,423	+0.11(+0.57%)
Jul 21, 2014	18.98	19.03	18.92	19.00	55,910	-0.07(-0.38%)
Jul 18, 2014	18.90	19.09	18.90	19.07	38,442	+0.22(+1.14%)
Jul 17, 2014	19.07	19.07	18.86	18.86	69,544	-0.27(-1.40%)
Jul 16, 2014	19.14	19.14	19.09	19.12	32,473	+0.13(+0.71%)
Jul 15, 2014	19.08	19.08	18.93	18.99	153,539	-0.04(-0.22%)
Jul 14, 2014	19.07	19.07	19.02	19.03	95,700	+0.12(+0.65%)
Jul 11, 2014	18.84	18.94	18.84	18.91	110,262	-0.01(-0.03%)
Jul 10, 2014	18.73	18.92	18.73	18.92	89,215	-0.19(-1.01%)
Jul 09, 2014	19.03	19.11	19.02	19.11	23,820	+0.07(+0.38%)
Jul 08, 2014	19.13	19.13	18.97	19.04	104,998	-0.13(-0.67%)
Jul 07, 2014	19.18	19.18	19.13	19.17	52,616	-0.14(-0.74%)
Jul 03, 2014	19.25	19.31	19.31	19.31	73,879	+0.07(+0.35%)
Jul 02, 2014	19.21	19.24	19.19	19.24	66,353	+0.08(+0.40%)

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.