Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	17.58	17.67	17.41	17.47	457,258	-0.08(-0.45%)
Sep 29, 2014	17.69	17.75	17.44	17.55	986,046	-0.24(-1.34%)
Sep 26, 2014	17.73	17.79	17.65	17.78	676,288	+0.12(+0.68%)
Sep 25, 2014	17.82	17.88	17.63	17.67	390,315	-0.14(-0.78%)
Sep 24, 2014	18.06	18.09	17.72	17.80	749,912	-0.32(-1.76%)
Sep 23, 2014	18.13	18.23	18.08	18.12	947,498	-0.04(-0.22%)
Sep 22, 2014	18.20	18.20	18.05	18.16	703,381	-0.03(-0.18%)
Sep 19, 2014	18.02	18.36	17.94	18.20	4,442,849	+0.24(+1.33%)
Sep 18, 2014	17.93	18.02	17.87	17.96	467,151	+0.03(+0.19%)
Sep 17, 2014	17.88	18.02	17.88	17.92	951,444	+0.04(+0.22%)
Sep 16, 2014	18.02	18.02	17.86	17.88	330,265	-0.13(-0.70%)
Sep 15, 2014	17.98	18.03	17.92	18.01	731,375	-0.02(-0.11%)
Sep 12, 2014	18.03	18.13	18.00	18.03	856,840	+0.01(+0.04%)
Sep 11, 2014	17.87	18.09	17.84	18.02	758,650	+0.10(+0.56%)
Sep 10, 2014	17.86	18.07	17.76	17.92	1,559,626	+0.09(+0.48%)
Sep 09, 2014	17.86	17.91	17.80	17.84	1,128,975	-0.02(-0.11%)
Sep 08, 2014	17.49	17.88	17.46	17.86	1,838,588	+0.37(+2.09%)
Sep 05, 2014	17.36	17.51	17.30	17.49	753,360	+0.13(+0.73%)
Sep 04, 2014	17.27	17.39	17.24	17.37	1,070,129	+0.10(+0.58%)
Sep 03, 2014	17.27	17.40	17.20	17.27	958,213	+0.00(+0.00%)
Sep 02, 2014	17.13	17.47	17.13	17.27	626,576	+0.07(+0.39%)
Aug 29, 2014	17.28	17.20	17.20	17.20	1,310,634	-0.13(-0.77%)
Aug 28, 2014	17.13	17.37	17.13	17.33	928,486	+0.15(+0.85%)
Aug 27, 2014	17.35	17.36	17.17	17.19	213,267	-0.15(-0.88%)
Aug 26, 2014	17.39	17.44	17.29	17.34	349,245	-0.05(-0.31%)
Aug 25, 2014	17.39	17.53	17.37	17.39	513,064	+0.08(+0.46%)
Aug 22, 2014	17.50	17.60	17.30	17.31	524,033	-0.19(-1.06%)
Aug 21, 2014	17.67	17.77	17.50	17.50	692,582	-0.13(-0.72%)
Aug 20, 2014	17.36	17.69	17.25	17.63	708,033	+0.03(+0.15%)
Aug 19, 2014	17.63	17.67	17.55	17.60	564,119	+0.03(+0.15%)
Aug 18, 2014	17.55	17.78	17.53	17.57	550,184	-0.03(-0.15%)
Aug 15, 2014	17.68	17.77	17.57	17.60	597,361	-0.14(-0.79%)
Aug 14, 2014	17.57	17.76	17.57	17.74	755,774	+0.22(+1.25%)
Aug 13, 2014	17.66	17.71	17.39	17.52	845,273	-0.07(-0.42%)
Aug 12, 2014	17.65	17.78	17.33	17.59	1,211,538	-0.05(-0.30%)
Aug 11, 2014	18.57	18.57	17.63	17.65	1,587,990	+0.01(+0.08%)
Aug 08, 2014	17.61	17.69	17.42	17.63	687,212	+0.07(+0.38%)
Aug 07, 2014	17.55	17.75	17.33	17.57	678,041	+0.07(+0.42%)
Aug 06, 2014	17.57	17.73	17.48	17.49	545,238	-0.11(-0.60%)
Aug 05, 2014	17.96	18.18	17.09	17.60	1,446,045	-0.45(-2.50%)
Aug 04, 2014	17.98	18.16	17.98	18.05	1,373,699	+0.11(+0.59%)
Aug 01, 2014	17.92	18.16	17.84	17.94	692,281	+0.04(+0.22%)
Jul 31, 2014	18.03	18.21	17.88	17.90	755,882	-0.25(-1.39%)
Jul 30, 2014	18.17	18.22	18.06	18.16	565,923	-0.01(-0.07%)
Jul 29, 2014	18.13	18.24	18.11	18.17	231,851	+0.03(+0.15%)
Jul 28, 2014	18.10	18.20	18.08	18.14	739,258	+0.01(+0.07%)
Jul 25, 2014	18.14	18.22	18.12	18.13	296,800	-0.05(-0.26%)
Jul 24, 2014	18.13	18.22	18.12	18.18	357,912	+0.05(+0.29%)
Jul 23, 2014	18.20	18.24	18.12	18.12	482,983	-0.04(-0.22%)
Jul 22, 2014	18.07	18.25	18.07	18.16	619,193	+0.08(+0.44%)
Jul 21, 2014	17.94	18.13	17.90	18.08	1,223,187	+0.15(+0.81%)
Jul 18, 2014	18.00	18.13	17.89	17.94	1,867,931	-0.06(-0.33%)
Jul 17, 2014	17.93	18.03	17.83	18.00	1,101,134	-0.07(-0.40%)
Jul 16, 2014	18.14	18.20	18.00	18.07	452,723	+0.00(+0.00%)
Jul 15, 2014	18.13	18.13	17.85	18.07	792,211	-0.07(-0.40%)
Jul 14, 2014	17.82	18.17	17.78	18.14	780,044	+0.42(+2.36%)
Jul 11, 2014	17.76	17.99	17.65	17.73	1,166,434	-0.10(-0.56%)
Jul 10, 2014	17.80	17.93	17.61	17.82	915,676	-0.13(-0.74%)
Jul 09, 2014	17.86	18.00	17.80	17.96	1,122,943	+0.06(+0.33%)
Jul 08, 2014	17.48	17.92	17.48	17.90	1,289,154	+0.46(+2.63%)
Jul 07, 2014	17.48	17.64	17.39	17.44	444,614	-0.10(-0.57%)
Jul 03, 2014	17.60	17.54	17.54	17.54	856,640	-0.26(-1.46%)
Jul 02, 2014	17.37	17.93	17.27	17.80	2,134,732	+0.50(+2.88%)

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.