Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	13.69	13.72	13.40	13.47	4,780,534	-0.23(-1.65%)
Sep 29, 2014	13.86	13.90	13.66	13.69	5,286,555	-0.33(-2.38%)
Sep 26, 2014	14.15	14.15	13.73	14.03	6,911,585	-0.01(-0.06%)
Sep 25, 2014	14.38	14.39	13.71	14.04	13,670,819	-0.45(-3.11%)
Sep 24, 2014	14.01	14.58	14.01	14.49	17,647,272	-0.81(-5.30%)
Sep 23, 2014	15.06	15.42	14.97	15.30	6,382,509	+0.14(+0.89%)
Sep 22, 2014	15.56	15.57	15.09	15.16	4,988,980	-0.44(-2.83%)
Sep 19, 2014	15.70	15.70	15.34	15.61	5,561,620	-0.03(-0.17%)
Sep 18, 2014	15.75	15.78	15.48	15.63	2,897,088	-0.10(-0.63%)
Sep 17, 2014	15.29	15.87	15.28	15.73	7,104,516	+0.64(+4.24%)
Sep 16, 2014	15.16	15.24	15.02	15.09	3,158,003	-0.07(-0.48%)
Sep 15, 2014	15.28	15.28	15.06	15.16	1,946,195	-0.08(-0.53%)
Sep 12, 2014	15.51	15.56	15.10	15.25	4,138,367	-0.34(-2.20%)
Sep 11, 2014	15.39	15.65	15.38	15.59	2,306,628	+0.12(+0.76%)
Sep 10, 2014	15.34	15.63	15.28	15.47	3,300,096	+0.12(+0.76%)
Sep 09, 2014	15.45	15.52	15.28	15.35	2,250,844	-0.07(-0.47%)
Sep 08, 2014	15.29	15.55	15.23	15.43	2,188,041	+0.14(+0.88%)
Sep 05, 2014	15.33	15.51	15.28	15.29	2,864,850	-0.05(-0.35%)
Sep 04, 2014	15.48	15.55	15.30	15.34	3,120,797	-0.06(-0.41%)
Sep 03, 2014	15.96	15.99	15.38	15.41	4,288,405	-0.52(-3.28%)
Sep 02, 2014	16.00	16.03	15.88	15.93	2,066,188	-0.07(-0.45%)
Aug 29, 2014	15.86	16.00	16.00	16.00	1,726,926	+0.14(+0.91%)
Aug 28, 2014	15.82	15.97	15.72	15.86	2,264,732	-0.05(-0.34%)
Aug 27, 2014	15.93	15.98	15.83	15.91	1,934,686	+0.00(+0.00%)
Aug 26, 2014	15.78	16.04	15.76	15.91	2,963,865	+0.14(+0.91%)
Aug 25, 2014	16.15	16.17	15.73	15.77	3,578,092	-0.19(-1.19%)
Aug 22, 2014	15.99	16.05	15.82	15.96	2,308,320	-0.04(-0.23%)
Aug 21, 2014	16.05	16.15	15.85	15.99	3,154,870	-0.05(-0.34%)
Aug 20, 2014	15.87	16.14	15.80	16.05	3,238,016	+0.13(+0.79%)
Aug 19, 2014	15.89	16.04	15.76	15.92	3,685,330	+0.41(+2.67%)
Aug 18, 2014	15.20	15.61	15.19	15.51	3,839,493	+0.44(+2.93%)
Aug 15, 2014	15.25	15.33	14.93	15.06	2,776,304	-0.09(-0.60%)
Aug 14, 2014	14.82	15.20	14.79	15.15	2,563,309	+0.38(+2.56%)
Aug 13, 2014	14.79	14.94	14.68	14.78	1,733,875	+0.07(+0.49%)
Aug 12, 2014	14.82	14.88	14.61	14.70	2,826,218	-0.20(-1.33%)
Aug 11, 2014	14.92	15.10	14.87	14.90	2,271,648	+0.06(+0.43%)
Aug 08, 2014	14.60	14.95	14.57	14.84	2,629,712	+0.28(+1.92%)
Aug 07, 2014	14.63	14.78	14.48	14.56	1,760,799	-0.01(-0.06%)
Aug 06, 2014	14.66	14.78	14.53	14.57	2,566,328	-0.14(-0.92%)
Aug 05, 2014	14.67	15.05	14.61	14.70	3,562,882	-0.08(-0.52%)
Aug 04, 2014	14.68	14.83	14.55	14.78	2,204,233	+0.17(+1.17%)
Aug 01, 2014	14.68	14.92	14.48	14.61	3,485,494	-0.06(-0.43%)
Jul 31, 2014	14.83	14.87	14.47	14.67	4,527,040	-0.34(-2.28%)
Jul 30, 2014	15.28	15.29	14.80	15.01	4,538,854	-0.21(-1.36%)
Jul 29, 2014	15.36	15.45	15.11	15.22	3,551,603	-0.13(-0.82%)
Jul 28, 2014	15.62	15.64	15.21	15.35	4,638,931	-0.27(-1.73%)
Jul 25, 2014	15.86	15.91	15.48	15.62	4,590,532	-0.33(-2.09%)
Jul 24, 2014	16.36	16.55	15.83	15.95	7,962,859	-0.55(-3.33%)
Jul 23, 2014	16.28	16.64	16.17	16.50	2,972,662	+0.23(+1.38%)
Jul 22, 2014	16.02	16.42	16.00	16.28	3,059,926	+0.32(+1.97%)
Jul 21, 2014	15.85	16.17	15.82	15.96	3,461,522	-0.06(-0.39%)
Jul 18, 2014	15.78	16.03	15.73	16.02	3,187,286	+0.29(+1.83%)
Jul 17, 2014	16.04	16.04	15.69	15.73	3,512,674	-0.48(-2.94%)
Jul 16, 2014	15.86	16.28	15.71	16.21	3,937,108	+0.35(+2.21%)
Jul 15, 2014	15.84	15.92	15.68	15.86	2,572,240	+0.04(+0.23%)
Jul 14, 2014	15.95	15.96	15.72	15.82	2,250,178	+0.00(+0.00%)
Jul 11, 2014	15.99	16.01	15.77	15.82	3,604,813	-0.22(-1.35%)
Jul 10, 2014	16.10	16.26	15.99	16.04	4,180,881	-0.42(-2.57%)
Jul 09, 2014	16.45	16.59	16.36	16.46	2,586,065	+0.05(+0.33%)
Jul 08, 2014	16.32	16.49	16.18	16.41	3,636,128	+0.12(+0.72%)
Jul 07, 2014	16.73	16.73	16.28	16.29	4,281,534	-0.44(-2.64%)
Jul 03, 2014	16.84	16.73	16.73	16.73	2,853,678	-0.09(-0.53%)
Jul 02, 2014	17.03	17.09	16.78	16.82	3,353,769	-0.16(-0.95%)

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.