Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	16.88	16.90	16.43	16.60	760,382	-0.28(-1.65%)
Sep 29, 2014	17.07	17.40	16.84	16.88	576,067	-0.28(-1.60%)
Sep 26, 2014	16.68	17.19	16.48	17.15	400,645	+0.43(+2.57%)
Sep 25, 2014	17.05	17.27	16.10	16.72	1,506,753	-0.51(-2.97%)
Sep 24, 2014	18.05	18.05	17.12	17.23	971,098	-0.81(-4.51%)
Sep 23, 2014	18.13	18.38	18.01	18.05	362,661	-0.14(-0.79%)
Sep 22, 2014	18.52	18.52	17.90	18.19	464,478	-0.25(-1.35%)
Sep 19, 2014	18.47	18.53	18.32	18.44	507,392	-0.12(-0.64%)
Sep 18, 2014	18.90	18.90	18.23	18.55	467,369	-0.12(-0.65%)
Sep 17, 2014	18.60	18.72	18.30	18.68	459,671	-0.05(-0.29%)
Sep 16, 2014	18.80	18.93	18.61	18.73	307,891	-0.21(-1.10%)
Sep 15, 2014	19.11	19.15	18.71	18.94	321,714	-0.08(-0.41%)
Sep 12, 2014	19.14	19.17	18.91	19.02	197,848	-0.08(-0.43%)
Sep 11, 2014	18.94	19.12	18.82	19.10	210,285	+0.09(+0.45%)
Sep 10, 2014	19.06	19.18	19.06	19.01	191,970	-0.09(-0.47%)
Sep 09, 2014	18.76	19.12	18.76	19.10	370,803	+0.20(+1.05%)
Sep 08, 2014	18.79	19.37	18.74	18.91	487,906	+0.10(+0.56%)
Sep 05, 2014	19.07	19.07	18.70	18.80	338,464	-0.24(-1.26%)
Sep 04, 2014	19.36	19.38	18.65	19.04	407,429	-0.22(-1.15%)
Sep 03, 2014	19.51	19.51	19.14	19.26	234,020	-0.14(-0.74%)
Sep 02, 2014	19.37	19.56	19.30	19.41	574,121	+0.13(+0.66%)
Aug 29, 2014	19.13	19.28	19.28	19.28	212,698	+0.12(+0.63%)
Aug 28, 2014	19.13	19.49	18.94	19.16	619,694	-0.19(-1.00%)
Aug 27, 2014	19.37	19.39	18.70	19.35	498,267	-0.02(-0.10%)
Aug 26, 2014	19.15	19.40	18.99	19.37	394,563	+0.31(+1.63%)
Aug 25, 2014	18.68	19.08	18.67	19.06	293,544	+0.33(+1.78%)
Aug 22, 2014	18.84	18.84	18.56	18.73	266,227	-0.16(-0.84%)
Aug 21, 2014	18.53	18.89	18.43	18.89	392,287	+0.30(+1.64%)
Aug 20, 2014	18.70	18.78	18.56	18.58	326,740	-0.04(-0.20%)
Aug 19, 2014	18.57	18.67	18.56	18.62	302,065	+0.05(+0.25%)
Aug 18, 2014	18.64	18.94	18.51	18.57	272,086	-0.07(-0.35%)
Aug 15, 2014	18.77	18.91	18.48	18.64	299,128	+0.09(+0.46%)
Aug 14, 2014	18.73	18.73	18.41	18.55	392,235	+0.00(+0.00%)
Aug 13, 2014	18.46	18.80	18.35	18.55	360,568	+0.09(+0.48%)
Aug 12, 2014	18.65	18.65	18.40	18.46	254,138	-0.05(-0.29%)
Aug 11, 2014	18.21	18.66	18.21	18.52	356,420	+0.29(+1.59%)
Aug 08, 2014	18.44	18.54	18.17	18.23	457,784	-0.18(-0.97%)
Aug 07, 2014	18.56	18.68	18.37	18.41	374,161	-0.11(-0.59%)
Aug 06, 2014	18.21	18.63	18.16	18.51	280,953	+0.16(+0.89%)
Aug 05, 2014	18.89	18.98	18.21	18.35	528,971	-0.46(-2.46%)
Aug 04, 2014	19.01	19.01	18.56	18.81	562,941	-0.13(-0.71%)
Aug 01, 2014	19.07	19.21	18.67	18.95	481,423	-0.26(-1.33%)
Jul 31, 2014	19.25	19.48	18.36	19.20	897,181	-0.02(-0.08%)
Jul 30, 2014	20.46	20.59	18.76	19.22	870,447	-0.37(-1.91%)
Jul 29, 2014	19.46	19.92	19.24	19.59	405,803	+0.44(+2.28%)
Jul 28, 2014	19.01	19.57	18.94	19.16	567,383	+0.55(+2.96%)
Jul 25, 2014	18.74	18.74	18.57	18.61	1,492,670	-0.05(-0.29%)
Jul 24, 2014	18.73	18.76	18.55	18.66	224,717	+0.08(+0.45%)
Jul 23, 2014	18.54	18.89	18.42	18.58	450,896	+0.19(+1.02%)
Jul 22, 2014	18.12	18.44	17.93	18.39	522,573	+0.41(+2.28%)
Jul 21, 2014	17.82	17.99	17.70	17.98	283,005	+0.20(+1.12%)
Jul 18, 2014	17.72	17.84	17.64	17.78	185,920	-0.03(-0.17%)
Jul 17, 2014	17.79	17.85	17.55	17.81	192,467	+0.02(+0.13%)
Jul 16, 2014	17.32	17.81	17.29	17.79	297,411	+0.59(+3.42%)
Jul 15, 2014	17.21	17.27	16.84	17.20	494,836	+0.07(+0.42%)
Jul 14, 2014	17.18	17.23	16.83	17.13	488,548	+0.00(+0.02%)
Jul 11, 2014	17.17	17.25	17.06	17.12	251,531	+0.03(+0.18%)
Jul 10, 2014	17.09	17.25	17.02	17.09	441,204	-0.24(-1.39%)
Jul 09, 2014	17.44	17.49	17.29	17.33	442,059	-0.16(-0.92%)
Jul 08, 2014	17.75	17.76	17.43	17.49	397,641	-0.26(-1.49%)
Jul 07, 2014	17.87	17.87	17.71	17.76	260,620	-0.10(-0.58%)
Jul 03, 2014	18.06	17.86	17.86	17.86	266,419	-0.08(-0.45%)
Jul 02, 2014	17.91	18.03	17.87	17.94	257,223	-0.01(-0.06%)

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.