Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	18.22	18.26	18.17	18.19	67,071	-0.05(-0.28%)
Sep 29, 2014	18.20	18.27	18.18	18.24	148,221	+0.13(+0.72%)
Sep 26, 2014	18.14	18.23	18.02	18.11	63,206	-0.13(-0.69%)
Sep 25, 2014	18.13	18.24	18.13	18.24	40,813	+0.11(+0.62%)
Sep 24, 2014	18.18	18.20	18.11	18.12	44,850	-0.06(-0.35%)
Sep 23, 2014	18.16	18.19	18.11	18.19	33,268	+0.09(+0.47%)
Sep 22, 2014	18.10	18.16	18.07	18.10	135,103	+0.01(+0.07%)
Sep 19, 2014	17.95	18.09	17.93	18.09	51,792	+0.13(+0.75%)
Sep 18, 2014	17.89	17.96	17.88	17.95	27,912	+0.14(+0.81%)
Sep 17, 2014	17.98	18.00	17.81	17.81	46,415	-0.14(-0.78%)
Sep 16, 2014	17.99	18.00	17.92	17.95	25,765	-0.07(-0.37%)
Sep 15, 2014	17.98	18.04	17.95	18.02	54,056	+0.16(+0.91%)
Sep 12, 2014	18.04	18.24	17.32	17.85	149,904	-0.32(-1.74%)
Sep 11, 2014	18.19	18.41	18.17	18.17	461,528	-0.04(-0.21%)
Sep 10, 2014	18.17	18.31	18.16	18.21	2,078,430	-0.08(-0.44%)
Sep 09, 2014	18.27	18.39	18.26	18.29	139,012	-0.01(-0.07%)
Sep 08, 2014	18.33	18.39	18.25	18.30	43,222	-0.00(-0.02%)
Sep 05, 2014	18.36	18.41	18.31	18.31	53,729	-0.06(-0.32%)
Sep 04, 2014	18.44	18.44	18.42	18.37	45,734	-0.13(-0.68%)
Sep 03, 2014	18.39	18.54	18.39	18.49	116,713	+0.04(+0.21%)
Sep 02, 2014	18.58	18.58	18.44	18.45	20,277	-0.23(-1.22%)
Aug 29, 2014	18.61	18.68	18.68	18.68	18,991	+0.04(+0.21%)
Aug 28, 2014	18.64	18.69	18.59	18.64	34,143	+0.12(+0.66%)
Aug 27, 2014	18.52	18.54	18.49	18.52	27,230	+0.07(+0.36%)
Aug 26, 2014	18.53	18.53	18.43	18.45	12,596	-0.05(-0.27%)
Aug 25, 2014	18.45	18.49	18.42	18.50	21,343	+0.10(+0.52%)
Aug 22, 2014	18.32	18.44	18.30	18.41	48,873	+0.11(+0.62%)
Aug 21, 2014	18.23	18.33	18.23	18.29	24,788	+0.09(+0.50%)
Aug 20, 2014	18.25	18.29	18.19	18.20	39,085	-0.06(-0.33%)
Aug 19, 2014	18.31	18.31	18.18	18.26	107,312	+0.02(+0.12%)
Aug 18, 2014	18.35	18.37	18.23	18.24	69,524	-0.18(-0.99%)
Aug 15, 2014	18.36	18.49	18.33	18.42	271,669	+0.10(+0.56%)
Aug 14, 2014	18.30	18.32	18.20	18.32	25,836	+0.12(+0.64%)
Aug 13, 2014	18.15	18.22	18.13	18.20	94,467	+0.06(+0.32%)
Aug 12, 2014	18.17	18.22	18.14	18.14	56,208	-0.08(-0.44%)
Aug 11, 2014	18.20	18.26	18.19	18.23	15,999	+0.00(+0.00%)
Aug 08, 2014	18.23	18.30	18.17	18.23	29,722	-0.01(-0.07%)
Aug 07, 2014	18.12	18.24	18.12	18.24	18,224	+0.10(+0.54%)
Aug 06, 2014	18.19	18.26	18.10	18.14	69,151	-0.04(-0.21%)
Aug 05, 2014	18.10	18.22	18.07	18.18	71,549	+0.00(+0.01%)
Aug 04, 2014	18.11	18.23	18.09	18.18	31,764	+0.02(+0.12%)
Aug 01, 2014	18.02	18.21	17.94	18.15	40,980	+0.03(+0.19%)
Jul 31, 2014	18.07	18.17	18.06	18.12	187,796	-0.09(-0.49%)
Jul 30, 2014	18.26	18.28	18.14	18.21	170,627	-0.11(-0.58%)
Jul 29, 2014	18.28	18.36	18.28	18.32	51,025	+0.02(+0.10%)
Jul 28, 2014	18.28	18.33	18.26	18.30	188,568	-0.00(-0.02%)
Jul 25, 2014	18.26	18.30	18.25	18.30	315,704	+0.13(+0.74%)
Jul 24, 2014	18.20	18.20	18.13	18.17	94,565	-0.09(-0.51%)
Jul 23, 2014	18.26	18.31	18.25	18.26	409,680	+0.04(+0.24%)
Jul 22, 2014	18.16	18.22	18.13	18.22	28,949	+0.04(+0.25%)
Jul 21, 2014	18.15	18.23	18.13	18.17	65,008	+0.01(+0.07%)
Jul 18, 2014	18.13	18.18	18.10	18.16	73,314	-0.01(-0.05%)
Jul 17, 2014	18.11	18.18	18.10	18.17	95,783	+0.14(+0.79%)
Jul 16, 2014	18.00	18.07	17.99	18.03	29,433	+0.04(+0.25%)
Jul 15, 2014	17.99	18.06	17.96	17.98	53,222	-0.00(-0.03%)
Jul 14, 2014	18.03	18.06	17.96	17.99	313,865	-0.07(-0.37%)
Jul 11, 2014	18.04	18.10	18.03	18.05	21,441	+0.07(+0.37%)
Jul 10, 2014	18.04	18.06	17.94	17.99	48,460	-0.05(-0.27%)
Jul 09, 2014	17.99	18.03	17.92	18.03	28,361	+0.03(+0.15%)
Jul 08, 2014	17.95	18.03	17.95	18.01	73,686	+0.13(+0.75%)
Jul 07, 2014	17.84	17.91	17.84	17.87	65,916	+0.08(+0.43%)
Jul 03, 2014	17.70	17.80	17.80	17.80	14,799	+0.05(+0.27%)
Jul 02, 2014	17.88	17.89	17.74	17.75	37,113	-0.20(-1.09%)

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.