Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	18.51	18.79	18.19	18.38	2,401,927	-0.12(-0.66%)
Sep 29, 2014	18.48	18.75	18.35	18.51	1,532,674	-0.14(-0.74%)
Sep 26, 2014	18.30	18.88	18.28	18.64	1,874,800	+0.25(+1.37%)
Sep 25, 2014	18.44	18.49	18.21	18.39	1,683,037	-0.05(-0.25%)
Sep 24, 2014	18.28	18.64	18.06	18.44	1,859,890	+0.14(+0.75%)
Sep 23, 2014	18.35	18.69	18.22	18.30	1,974,314	-0.02(-0.12%)
Sep 22, 2014	18.74	18.78	18.31	18.32	2,603,401	-0.44(-2.33%)
Sep 19, 2014	18.62	19.01	18.42	18.76	3,421,394	+0.32(+1.75%)
Sep 18, 2014	18.48	18.81	18.32	18.44	2,912,271	+0.07(+0.38%)
Sep 17, 2014	19.14	19.22	18.25	18.37	3,102,962	-0.68(-3.58%)
Sep 16, 2014	19.04	19.59	18.95	19.05	1,940,162	-0.05(-0.28%)
Sep 15, 2014	18.89	19.23	18.61	19.10	2,168,039	+0.15(+0.81%)
Sep 12, 2014	19.10	19.17	18.50	18.95	2,304,533	-0.15(-0.76%)
Sep 11, 2014	19.76	19.84	18.94	19.10	2,604,708	-0.68(-3.45%)
Sep 10, 2014	20.37	20.41	19.46	19.78	2,207,110	-0.56(-2.75%)
Sep 09, 2014	21.12	21.15	20.25	20.34	1,939,403	-0.75(-3.56%)
Sep 08, 2014	21.49	21.49	20.84	21.09	2,596,151	-0.38(-1.78%)
Sep 05, 2014	21.03	21.54	20.87	21.47	1,026,804	+0.49(+2.34%)
Sep 04, 2014	21.29	21.43	20.91	20.98	1,917,422	-0.27(-1.26%)
Sep 03, 2014	21.45	21.53	21.01	21.25	2,240,943	-0.11(-0.50%)
Sep 02, 2014	21.82	21.83	21.23	21.36	1,374,704	-0.41(-1.87%)
Aug 29, 2014	21.56	21.76	21.76	21.76	1,505,701	+0.12(+0.57%)
Aug 28, 2014	21.35	21.71	21.21	21.64	1,594,791	+0.28(+1.29%)
Aug 27, 2014	21.26	21.56	21.18	21.36	2,084,017	+0.15(+0.69%)
Aug 26, 2014	21.30	21.43	21.13	21.22	2,090,774	-0.05(-0.22%)
Aug 25, 2014	21.10	21.41	21.06	21.26	1,304,338	+0.23(+1.09%)
Aug 22, 2014	21.23	21.28	20.97	21.04	1,255,913	-0.19(-0.90%)
Aug 21, 2014	21.72	21.72	21.20	21.23	1,171,270	-0.39(-1.81%)
Aug 20, 2014	21.23	21.87	21.23	21.62	2,140,216	+0.54(+2.54%)
Aug 19, 2014	20.48	21.18	20.41	21.08	1,602,067	+0.65(+3.19%)
Aug 18, 2014	19.69	20.47	19.69	20.43	1,694,404	+0.74(+3.73%)
Aug 15, 2014	19.97	20.11	19.56	19.69	1,813,056	-0.15(-0.77%)
Aug 14, 2014	19.38	19.92	19.30	19.85	2,587,585	+0.55(+2.86%)
Aug 13, 2014	19.28	19.40	19.19	19.30	2,942,661	+0.04(+0.20%)
Aug 12, 2014	19.46	19.73	19.22	19.26	1,944,372	-0.21(-1.06%)
Aug 11, 2014	20.25	20.34	19.40	19.46	2,011,854	-0.54(-2.72%)
Aug 08, 2014	19.48	19.95	19.30	20.01	1,459,173	+0.61(+3.16%)
Aug 07, 2014	19.61	19.72	19.14	19.40	2,531,597	-0.18(-0.90%)
Aug 06, 2014	19.03	19.86	19.02	19.57	2,784,517	+0.55(+2.87%)
Aug 05, 2014	19.27	19.41	18.81	19.03	2,685,448	-0.35(-1.80%)
Aug 04, 2014	19.94	19.97	19.22	19.38	4,486,947	-0.77(-3.83%)
Aug 01, 2014	20.21	20.85	19.41	20.15	4,156,666	-0.37(-1.81%)
Jul 31, 2014	20.24	20.84	20.10	20.52	2,029,502	+0.10(+0.48%)
Jul 30, 2014	20.72	20.87	20.28	20.42	1,216,184	-0.23(-1.10%)
Jul 29, 2014	20.53	20.78	20.23	20.65	1,567,190	+0.29(+1.41%)
Jul 28, 2014	20.65	20.71	20.10	20.36	1,036,544	-0.29(-1.39%)
Jul 25, 2014	20.44	20.72	20.35	20.65	1,020,074	+0.21(+1.04%)
Jul 24, 2014	20.34	20.73	20.32	20.43	1,557,315	+0.16(+0.78%)
Jul 23, 2014	20.59	20.59	20.15	20.28	1,656,885	-0.19(-0.92%)
Jul 22, 2014	20.34	20.66	20.12	20.47	1,786,616	+0.33(+1.62%)
Jul 21, 2014	20.37	20.43	20.09	20.14	1,537,631	-0.21(-1.04%)
Jul 18, 2014	20.29	20.48	20.16	20.35	1,556,617	+0.22(+1.09%)
Jul 17, 2014	20.62	20.70	20.09	20.13	1,292,119	-0.45(-2.21%)
Jul 16, 2014	20.97	21.04	20.52	20.59	1,601,716	-0.45(-2.16%)
Jul 15, 2014	20.64	21.24	20.31	21.04	2,568,228	+0.30(+1.42%)
Jul 14, 2014	20.72	20.78	20.30	20.75	2,303,156	+0.25(+1.22%)
Jul 11, 2014	20.44	20.56	20.29	20.50	1,913,148	+0.16(+0.78%)
Jul 10, 2014	20.50	20.50	20.07	20.34	2,081,563	-0.33(-1.58%)
Jul 09, 2014	20.53	20.72	20.15	20.66	1,405,702	+0.21(+1.04%)
Jul 08, 2014	20.56	20.60	20.09	20.45	2,639,710	-0.11(-0.52%)
Jul 07, 2014	20.73	20.89	20.47	20.56	1,676,423	-0.29(-1.38%)
Jul 03, 2014	20.90	20.84	20.84	20.84	1,617,551	+0.06(+0.29%)
Jul 02, 2014	20.37	20.82	20.37	20.78	2,043,536	+0.43(+2.12%)

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.