Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	17.08	17.24	16.78	16.96	1,284,241	-0.11(-0.62%)
Sep 29, 2014	17.10	17.19	16.93	17.07	1,105,838	-0.19(-1.08%)
Sep 26, 2014	17.07	17.33	17.00	17.25	1,302,459	+0.20(+1.18%)
Sep 25, 2014	17.49	17.49	16.91	17.05	907,888	-0.47(-2.70%)
Sep 24, 2014	17.25	17.58	17.02	17.53	829,386	+0.22(+1.25%)
Sep 23, 2014	17.47	17.77	17.15	17.31	961,247	-0.16(-0.89%)
Sep 22, 2014	17.64	17.71	17.40	17.47	1,194,614	-0.26(-1.46%)
Sep 19, 2014	17.81	17.97	17.64	17.72	1,245,745	-0.06(-0.36%)
Sep 18, 2014	18.19	18.25	17.75	17.79	882,181	-0.39(-2.13%)
Sep 17, 2014	18.38	18.38	18.07	18.18	552,660	-0.14(-0.79%)
Sep 16, 2014	18.19	18.70	18.19	18.32	870,908	+0.05(+0.27%)
Sep 15, 2014	18.18	18.35	17.99	18.27	706,217	+0.13(+0.69%)
Sep 12, 2014	18.35	18.52	18.01	18.14	899,787	-0.23(-1.26%)
Sep 11, 2014	18.41	18.74	18.25	18.38	1,303,693	-0.17(-0.92%)
Sep 10, 2014	18.89	18.92	18.32	18.55	860,939	-0.29(-1.53%)
Sep 09, 2014	19.09	19.24	18.82	18.84	797,627	-0.33(-1.72%)
Sep 08, 2014	19.11	19.17	18.97	19.16	682,725	-0.02(-0.12%)
Sep 05, 2014	18.99	19.22	18.81	19.19	1,169,374	+0.15(+0.80%)
Sep 04, 2014	19.21	19.22	18.84	19.04	850,446	-0.21(-1.10%)
Sep 03, 2014	19.28	19.32	19.10	19.25	1,013,678	+0.13(+0.67%)
Sep 02, 2014	18.84	19.15	18.83	19.12	873,368	+0.30(+1.59%)
Aug 29, 2014	18.81	18.82	18.82	18.82	833,592	-0.03(-0.18%)
Aug 28, 2014	18.56	18.91	18.51	18.85	694,774	+0.22(+1.20%)
Aug 27, 2014	18.84	18.85	18.60	18.63	395,591	-0.15(-0.81%)
Aug 26, 2014	18.74	18.92	18.68	18.78	781,501	+0.03(+0.16%)
Aug 25, 2014	18.68	18.88	18.40	18.75	569,298	+0.10(+0.55%)
Aug 22, 2014	18.58	18.69	18.52	18.65	705,455	+0.09(+0.49%)
Aug 21, 2014	18.58	18.89	18.47	18.56	1,025,245	-0.02(-0.10%)
Aug 20, 2014	18.49	18.58	18.40	18.58	889,518	+0.11(+0.60%)
Aug 19, 2014	18.26	18.64	18.26	18.47	1,270,792	+0.25(+1.39%)
Aug 18, 2014	18.06	18.35	17.99	18.21	956,543	+0.25(+1.41%)
Aug 15, 2014	17.95	18.15	17.85	17.96	673,100	+0.09(+0.49%)
Aug 14, 2014	17.89	18.04	17.74	17.87	608,752	-0.03(-0.19%)
Aug 13, 2014	17.95	17.99	17.56	17.91	760,296	+0.09(+0.49%)
Aug 12, 2014	17.83	17.98	17.74	17.82	604,242	-0.02(-0.09%)
Aug 11, 2014	17.89	18.31	17.82	17.83	646,658	-0.06(-0.34%)
Aug 08, 2014	17.46	18.03	17.35	17.89	898,502	+0.48(+2.74%)
Aug 07, 2014	17.45	17.67	17.25	17.42	765,602	+0.02(+0.11%)
Aug 06, 2014	17.29	17.53	17.17	17.40	709,077	+0.23(+1.35%)
Aug 05, 2014	17.35	17.42	17.02	17.17	714,601	-0.20(-1.14%)
Aug 04, 2014	17.55	17.58	17.22	17.36	800,267	-0.12(-0.70%)
Aug 01, 2014	17.60	17.67	17.20	17.49	772,550	-0.08(-0.45%)
Jul 31, 2014	17.55	18.10	17.08	17.57	1,386,941	-0.07(-0.40%)
Jul 30, 2014	17.87	18.02	17.50	17.64	1,259,585	-0.11(-0.61%)
Jul 29, 2014	17.89	17.91	17.54	17.74	1,053,492	-0.10(-0.56%)
Jul 28, 2014	18.13	18.18	17.73	17.85	798,498	-0.23(-1.26%)
Jul 25, 2014	18.14	18.20	17.92	18.07	982,988	-0.03(-0.17%)
Jul 24, 2014	18.20	18.20	17.87	18.10	1,970,177	-0.10(-0.57%)
Jul 23, 2014	18.23	18.28	18.01	18.21	1,961,110	+0.05(+0.30%)
Jul 22, 2014	17.94	18.15	17.81	18.15	1,468,875	+0.38(+2.12%)
Jul 21, 2014	17.76	17.92	17.52	17.78	1,248,412	+0.04(+0.22%)
Jul 18, 2014	17.38	17.75	17.33	17.74	1,252,881	+0.53(+3.06%)
Jul 17, 2014	17.69	17.71	17.11	17.21	1,628,166	-0.16(-0.95%)
Jul 16, 2014	17.71	17.74	17.25	17.38	869,537	-0.24(-1.34%)
Jul 15, 2014	17.36	17.65	17.23	17.61	1,158,663	+0.35(+2.03%)
Jul 14, 2014	17.36	17.40	17.09	17.26	835,266	-0.03(-0.19%)
Jul 11, 2014	16.97	17.32	16.80	17.29	837,864	+0.22(+1.28%)
Jul 10, 2014	16.85	17.08	16.61	17.07	1,106,935	+0.11(+0.68%)
Jul 09, 2014	17.09	17.26	16.89	16.96	1,084,233	-0.13(-0.78%)
Jul 08, 2014	17.44	17.46	17.05	17.09	1,242,011	-0.33(-1.89%)
Jul 07, 2014	17.80	17.82	17.39	17.42	778,564	-0.41(-2.27%)
Jul 03, 2014	17.80	17.83	17.83	17.83	999,682	+0.06(+0.34%)
Jul 02, 2014	17.40	17.78	17.40	17.77	1,196,011	+0.43(+2.46%)

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.