Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	19.91	20.00	19.67	19.74	47,750	-0.15(-0.74%)
Sep 29, 2014	19.67	20.04	19.67	19.89	61,216	+0.05(+0.28%)
Sep 26, 2014	19.73	19.95	19.73	19.83	32,032	+0.07(+0.37%)
Sep 25, 2014	19.78	19.91	19.49	19.76	39,362	-0.07(-0.37%)
Sep 24, 2014	19.60	19.95	19.60	19.83	41,664	+0.25(+1.28%)
Sep 23, 2014	19.03	19.83	19.03	19.58	52,060	+0.51(+2.65%)
Sep 22, 2014	19.18	19.28	18.94	19.08	28,324	-0.12(-0.60%)
Sep 19, 2014	19.68	19.69	18.98	19.19	48,303	-0.45(-2.27%)
Sep 18, 2014	19.62	19.69	19.47	19.64	14,069	+0.13(+0.66%)
Sep 17, 2014	19.73	19.73	19.44	19.51	42,033	-0.11(-0.56%)
Sep 16, 2014	19.77	19.86	19.50	19.62	32,899	-0.15(-0.74%)
Sep 15, 2014	20.09	20.09	19.71	19.77	58,428	-0.21(-1.04%)
Sep 12, 2014	19.78	20.04	19.78	19.97	58,798	+0.13(+0.68%)
Sep 11, 2014	19.77	19.97	19.69	19.84	50,225	+0.11(+0.56%)
Sep 10, 2014	19.45	19.82	19.41	19.73	19,046	+0.30(+1.57%)
Sep 09, 2014	19.44	19.61	19.39	19.42	29,289	+0.01(+0.06%)
Sep 08, 2014	19.40	19.45	19.25	19.41	40,413	+0.00(+0.00%)
Sep 05, 2014	19.50	19.57	19.28	19.41	18,088	-0.11(-0.56%)
Sep 04, 2014	19.52	19.75	19.52	19.52	15,187	+0.06(+0.31%)
Sep 03, 2014	19.44	19.61	19.44	19.46	36,654	+0.01(+0.06%)
Sep 02, 2014	18.91	19.52	18.88	19.45	68,652	+0.68(+3.64%)
Aug 29, 2014	18.68	18.77	18.77	18.77	33,768	+0.09(+0.46%)
Aug 28, 2014	18.97	19.04	18.46	18.68	49,845	-0.38(-1.98%)
Aug 27, 2014	19.12	19.21	19.11	19.06	55,625	-0.07(-0.35%)
Aug 26, 2014	19.05	19.17	19.02	19.12	63,397	+0.07(+0.38%)
Aug 25, 2014	18.61	19.16	18.59	19.05	84,846	+0.60(+3.27%)
Aug 22, 2014	18.07	18.45	18.08	18.45	93,516	+0.37(+2.06%)
Aug 21, 2014	18.13	18.13	17.71	18.08	45,137	+0.04(+0.20%)
Aug 20, 2014	17.83	18.15	17.45	18.04	81,671	+0.70(+4.01%)
Aug 19, 2014	17.80	17.83	17.20	17.34	36,405	-0.27(-1.56%)
Aug 18, 2014	17.28	17.68	17.26	17.62	70,289	+0.55(+3.22%)
Aug 15, 2014	16.87	17.12	16.87	17.07	48,812	+0.39(+2.34%)
Aug 14, 2014	16.50	16.75	16.47	16.68	17,434	+0.17(+1.03%)
Aug 13, 2014	15.92	16.48	15.92	16.51	27,584	+0.63(+3.96%)
Aug 12, 2014	16.04	16.04	15.87	15.88	9,518	-0.09(-0.57%)
Aug 11, 2014	15.76	16.05	15.71	15.97	19,688	+0.19(+1.20%)
Aug 08, 2014	15.60	15.68	15.56	15.78	17,302	+0.16(+1.06%)
Aug 07, 2014	15.67	15.79	15.59	15.62	8,291	+0.02(+0.11%)
Aug 06, 2014	15.53	15.69	15.53	15.60	20,057	-0.10(-0.61%)
Aug 05, 2014	15.86	15.95	15.56	15.70	24,550	-0.16(-1.04%)
Aug 04, 2014	15.45	16.04	15.45	15.86	83,316	+0.39(+2.52%)
Aug 01, 2014	16.09	16.09	15.41	15.47	49,384	-0.66(-4.12%)
Jul 31, 2014	16.29	16.32	15.92	16.14	66,177	-0.16(-1.01%)
Jul 30, 2014	16.32	16.40	16.20	16.30	30,943	+0.06(+0.38%)
Jul 29, 2014	16.26	16.37	16.08	16.24	22,598	+0.07(+0.45%)
Jul 28, 2014	16.25	16.29	16.25	16.17	21,385	-0.01(-0.04%)
Jul 25, 2014	16.17	16.21	16.01	16.17	48,888	-0.03(-0.19%)
Jul 24, 2014	16.23	16.31	16.01	16.20	37,587	-0.04(-0.26%)
Jul 23, 2014	16.26	16.35	16.14	16.25	40,606	+0.03(+0.19%)
Jul 22, 2014	16.05	16.23	15.95	16.21	70,940	+0.12(+0.76%)
Jul 21, 2014	16.38	16.38	16.05	16.09	15,790	-0.28(-1.71%)
Jul 18, 2014	16.01	16.39	15.89	16.37	34,282	+0.30(+1.90%)
Jul 17, 2014	16.47	16.49	15.98	16.07	31,894	-0.45(-2.70%)
Jul 16, 2014	16.47	16.62	16.29	16.51	39,344	+0.16(+0.97%)
Jul 15, 2014	16.54	16.68	16.19	16.36	43,178	-0.24(-1.43%)
Jul 14, 2014	16.81	16.97	16.49	16.59	26,948	-0.07(-0.40%)
Jul 11, 2014	16.49	16.75	16.34	16.66	19,606	+0.17(+1.04%)
Jul 10, 2014	16.31	16.56	16.17	16.49	28,424	-0.02(-0.15%)
Jul 09, 2014	16.65	16.82	16.48	16.51	34,776	-0.11(-0.66%)
Jul 08, 2014	16.82	16.89	16.47	16.62	28,668	-0.26(-1.55%)
Jul 07, 2014	16.86	17.01	16.68	16.89	43,773	+0.02(+0.14%)
Jul 03, 2014	16.71	16.86	16.86	16.86	17,375	+0.24(+1.47%)
Jul 02, 2014	16.65	16.87	16.59	16.62	53,005	+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.