Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	18.97	18.97	18.77	18.85	55,661	-0.04(-0.23%)
Sep 29, 2014	18.73	18.94	18.69	18.89	22,420	-0.08(-0.41%)
Sep 26, 2014	18.79	18.97	18.79	18.97	14,127	+0.21(+1.10%)
Sep 25, 2014	19.21	19.21	18.63	18.77	17,992	-0.42(-2.19%)
Sep 24, 2014	19.08	19.29	18.94	19.19	13,763	+0.04(+0.19%)
Sep 23, 2014	19.25	19.59	19.04	19.15	21,584	-0.11(-0.59%)
Sep 22, 2014	19.16	19.35	19.04	19.27	35,477	+0.04(+0.19%)
Sep 19, 2014	18.91	19.22	18.89	19.23	56,658	+0.36(+1.89%)
Sep 18, 2014	18.65	19.06	18.62	18.87	30,960	+0.34(+1.85%)
Sep 17, 2014	18.51	18.61	18.37	18.53	44,282	+0.02(+0.12%)
Sep 16, 2014	17.92	18.65	17.88	18.51	47,718	+0.48(+2.65%)
Sep 15, 2014	18.31	18.34	18.01	18.03	29,378	-0.28(-1.52%)
Sep 12, 2014	18.10	18.54	18.07	18.31	54,670	+0.24(+1.30%)
Sep 11, 2014	17.72	18.12	17.72	18.07	14,883	+0.23(+1.28%)
Sep 10, 2014	17.68	17.87	17.59	17.85	25,958	+0.31(+1.79%)
Sep 09, 2014	17.83	17.83	17.53	17.53	32,360	-0.33(-1.84%)
Sep 08, 2014	17.35	17.90	17.18	17.86	32,848	+0.49(+2.81%)
Sep 05, 2014	17.36	17.44	17.32	17.37	27,180	+0.01(+0.08%)
Sep 04, 2014	17.35	17.35	17.29	17.36	13,427	+0.09(+0.49%)
Sep 03, 2014	17.45	17.51	17.26	17.27	15,224	-0.18(-1.06%)
Sep 02, 2014	17.30	17.47	17.30	17.46	25,810	+0.16(+0.94%)
Aug 29, 2014	17.24	17.29	17.29	17.29	15,814	+0.06(+0.37%)
Aug 28, 2014	17.31	17.40	17.22	17.23	20,146	-0.13(-0.78%)
Aug 27, 2014	17.62	17.65	17.35	17.36	17,284	-0.18(-1.05%)
Aug 26, 2014	17.58	17.58	17.37	17.55	23,078	-0.01(-0.04%)
Aug 25, 2014	17.63	17.66	17.63	17.56	12,872	+0.04(+0.20%)
Aug 22, 2014	17.54	17.66	17.46	17.52	9,181	-0.03(-0.16%)
Aug 21, 2014	17.35	17.55	17.13	17.55	85,150	+0.21(+1.18%)
Aug 20, 2014	17.34	17.37	17.27	17.34	7,432	-0.10(-0.57%)
Aug 19, 2014	17.52	17.56	17.33	17.44	12,526	-0.04(-0.20%)
Aug 18, 2014	17.36	17.39	17.29	17.48	14,431	+0.27(+1.56%)
Aug 15, 2014	17.46	17.46	17.11	17.21	23,030	-0.11(-0.65%)
Aug 14, 2014	17.44	17.46	17.29	17.32	12,572	-0.12(-0.69%)
Aug 13, 2014	17.28	17.44	17.28	17.44	11,746	+0.16(+0.94%)
Aug 12, 2014	17.26	17.39	17.18	17.28	15,950	-0.09(-0.53%)
Aug 11, 2014	17.33	17.37	17.29	17.37	18,846	+0.08(+0.45%)
Aug 08, 2014	17.10	17.31	17.10	17.29	35,586	+0.18(+1.08%)
Aug 07, 2014	17.28	17.28	17.02	17.11	46,849	-0.20(-1.15%)
Aug 06, 2014	17.24	17.34	17.24	17.31	6,721	+0.06(+0.37%)
Aug 05, 2014	17.48	17.57	17.23	17.24	9,378	-0.30(-1.74%)
Aug 04, 2014	17.61	17.80	17.52	17.55	12,270	-0.01(-0.04%)
Aug 01, 2014	17.36	17.73	17.22	17.56	18,904	+0.21(+1.18%)
Jul 31, 2014	17.59	17.59	17.18	17.35	12,869	-0.39(-2.20%)
Jul 30, 2014	17.45	17.80	17.29	17.74	14,606	+0.39(+2.24%)
Jul 29, 2014	17.53	17.56	17.29	17.35	13,726	-0.07(-0.41%)
Jul 28, 2014	17.66	17.69	17.39	17.42	8,733	-0.05(-0.28%)
Jul 25, 2014	17.49	17.66	17.41	17.47	11,674	-0.11(-0.60%)
Jul 24, 2014	17.35	17.70	17.35	17.58	33,472	+0.23(+1.31%)
Jul 23, 2014	17.15	17.41	17.14	17.35	28,657	+0.27(+1.58%)
Jul 22, 2014	17.11	17.22	17.06	17.08	12,140	-0.03(-0.17%)
Jul 21, 2014	17.15	17.32	17.03	17.11	14,563	-0.12(-0.70%)
Jul 18, 2014	17.03	17.27	17.00	17.23	17,356	+0.13(+0.74%)
Jul 17, 2014	17.17	17.24	17.02	17.10	49,436	-0.10(-0.58%)
Jul 16, 2014	17.35	17.35	17.17	17.20	16,519	-0.13(-0.74%)
Jul 15, 2014	17.21	17.46	17.17	17.33	24,404	+0.04(+0.20%)
Jul 14, 2014	17.75	17.75	17.18	17.29	25,170	-0.36(-2.05%)
Jul 11, 2014	17.85	17.85	17.46	17.66	8,058	-0.12(-0.68%)
Jul 10, 2014	17.69	17.89	17.58	17.78	10,824	-0.14(-0.79%)
Jul 09, 2014	17.89	18.06	17.83	17.92	10,689	-0.06(-0.35%)
Jul 08, 2014	18.38	18.38	17.96	17.98	20,571	-0.34(-1.86%)
Jul 07, 2014	18.70	18.70	18.32	18.32	13,448	-0.38(-2.04%)
Jul 03, 2014	18.54	18.70	18.70	18.70	7,060	+0.22(+1.19%)
Jul 02, 2014	18.42	18.61	18.41	18.48	23,780	-0.06(-0.31%)

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.