Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	19.91	20.00	19.67	19.74	47,753	-0.15(-0.74%)
Sep 29, 2014	19.67	20.04	19.67	19.89	61,220	+0.05(+0.28%)
Sep 26, 2014	19.73	19.95	19.73	19.83	32,033	+0.07(+0.37%)
Sep 25, 2014	19.78	19.90	19.49	19.76	39,364	-0.07(-0.37%)
Sep 24, 2014	19.60	19.95	19.60	19.83	41,666	+0.25(+1.28%)
Sep 23, 2014	19.03	19.83	19.03	19.58	52,063	+0.51(+2.65%)
Sep 22, 2014	19.18	19.28	18.94	19.07	28,325	-0.12(-0.60%)
Sep 19, 2014	19.68	19.69	18.98	19.19	48,305	-0.45(-2.27%)
Sep 18, 2014	19.62	19.69	19.47	19.64	14,070	+0.13(+0.66%)
Sep 17, 2014	19.73	19.73	19.43	19.51	42,035	-0.11(-0.56%)
Sep 16, 2014	19.76	19.86	19.50	19.62	32,901	-0.15(-0.74%)
Sep 15, 2014	20.09	20.09	19.71	19.76	58,431	-0.21(-1.04%)
Sep 12, 2014	19.78	20.04	19.78	19.97	58,802	+0.13(+0.68%)
Sep 11, 2014	19.77	19.97	19.68	19.84	50,228	+0.11(+0.56%)
Sep 10, 2014	19.45	19.82	19.41	19.73	19,047	+0.30(+1.57%)
Sep 09, 2014	19.43	19.61	19.39	19.42	29,291	+0.01(+0.06%)
Sep 08, 2014	19.40	19.45	19.25	19.41	40,415	+0.00(+0.00%)
Sep 05, 2014	19.50	19.56	19.28	19.41	18,089	-0.11(-0.56%)
Sep 04, 2014	19.52	19.75	19.52	19.52	15,188	+0.06(+0.31%)
Sep 03, 2014	19.44	19.61	19.43	19.46	36,656	+0.01(+0.06%)
Sep 02, 2014	18.90	19.52	18.88	19.45	68,656	+0.68(+3.64%)
Aug 29, 2014	18.68	18.76	18.76	18.76	33,769	+0.09(+0.46%)
Aug 28, 2014	18.97	19.04	18.46	18.68	49,848	-0.38(-1.98%)
Aug 27, 2014	19.12	19.21	19.11	19.06	55,628	-0.07(-0.35%)
Aug 26, 2014	19.05	19.17	19.02	19.12	63,400	+0.07(+0.38%)
Aug 25, 2014	18.61	19.15	18.59	19.05	84,851	+0.60(+3.27%)
Aug 22, 2014	18.07	18.45	18.07	18.45	93,521	+0.37(+2.06%)
Aug 21, 2014	18.13	18.13	17.71	18.07	45,140	+0.04(+0.20%)
Aug 20, 2014	17.83	18.15	17.45	18.04	81,675	+0.70(+4.01%)
Aug 19, 2014	17.80	17.83	17.20	17.34	36,407	-0.27(-1.56%)
Aug 18, 2014	17.28	17.68	17.26	17.62	70,294	+0.55(+3.22%)
Aug 15, 2014	16.87	17.12	16.87	17.07	48,815	+0.39(+2.34%)
Aug 14, 2014	16.49	16.75	16.46	16.68	17,435	+0.17(+1.03%)
Aug 13, 2014	15.92	16.48	15.92	16.51	27,586	+0.63(+3.96%)
Aug 12, 2014	16.04	16.04	15.87	15.88	9,519	-0.09(-0.57%)
Aug 11, 2014	15.76	16.05	15.71	15.97	19,689	+0.19(+1.20%)
Aug 08, 2014	15.60	15.68	15.56	15.78	17,303	+0.16(+1.05%)
Aug 07, 2014	15.66	15.79	15.59	15.62	8,291	+0.02(+0.11%)
Aug 06, 2014	15.53	15.69	15.53	15.60	20,058	-0.10(-0.61%)
Aug 05, 2014	15.86	15.95	15.56	15.70	24,552	-0.16(-1.04%)
Aug 04, 2014	15.45	16.04	15.45	15.86	83,321	+0.39(+2.52%)
Aug 01, 2014	16.09	16.09	15.41	15.47	49,387	-0.66(-4.12%)
Jul 31, 2014	16.29	16.32	15.92	16.13	66,180	-0.16(-1.01%)
Jul 30, 2014	16.32	16.40	16.20	16.30	30,945	+0.06(+0.38%)
Jul 29, 2014	16.26	16.37	16.08	16.24	22,599	+0.07(+0.45%)
Jul 28, 2014	16.24	16.29	16.24	16.17	21,386	-0.01(-0.04%)
Jul 25, 2014	16.17	16.21	16.01	16.17	48,891	-0.03(-0.19%)
Jul 24, 2014	16.23	16.31	16.01	16.20	37,589	-0.04(-0.26%)
Jul 23, 2014	16.26	16.35	16.13	16.24	40,609	+0.03(+0.19%)
Jul 22, 2014	16.05	16.23	15.95	16.21	70,944	+0.12(+0.76%)
Jul 21, 2014	16.38	16.38	16.05	16.09	15,791	-0.28(-1.71%)
Jul 18, 2014	16.01	16.39	15.89	16.37	34,284	+0.30(+1.90%)
Jul 17, 2014	16.47	16.49	15.98	16.07	31,896	-0.45(-2.70%)
Jul 16, 2014	16.46	16.62	16.29	16.51	39,346	+0.16(+0.97%)
Jul 15, 2014	16.54	16.68	16.18	16.35	43,181	-0.24(-1.43%)
Jul 14, 2014	16.81	16.97	16.49	16.59	26,950	-0.07(-0.40%)
Jul 11, 2014	16.49	16.75	16.34	16.66	19,607	+0.17(+1.04%)
Jul 10, 2014	16.31	16.56	16.17	16.49	28,425	-0.02(-0.15%)
Jul 09, 2014	16.65	16.82	16.48	16.51	34,778	-0.11(-0.66%)
Jul 08, 2014	16.82	16.89	16.47	16.62	28,670	-0.26(-1.55%)
Jul 07, 2014	16.86	17.01	16.67	16.89	43,776	+0.02(+0.14%)
Jul 03, 2014	16.71	16.86	16.86	16.86	17,376	+0.24(+1.47%)
Jul 02, 2014	16.65	16.87	16.59	16.62	53,009	+0.03(+0.18%)

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.