Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	20.06	20.09	19.95	19.96	1,113,214	+0.18(+0.91%)
Sep 29, 2014	19.76	19.82	19.71	19.78	958,492	-0.03(-0.15%)
Sep 26, 2014	19.70	19.83	19.69	19.81	867,642	+0.19(+0.97%)
Sep 25, 2014	19.71	19.72	19.57	19.62	1,037,451	+0.11(+0.56%)
Sep 24, 2014	19.46	19.53	19.45	19.51	1,212,792	+0.24(+1.25%)
Sep 23, 2014	19.19	19.31	19.16	19.27	1,042,612	-0.03(-0.16%)
Sep 22, 2014	19.31	19.40	19.29	19.30	2,240,303	-0.03(-0.16%)
Sep 19, 2014	19.26	19.36	19.26	19.33	737,228	+0.23(+1.20%)
Sep 18, 2014	19.19	19.20	19.08	19.10	641,429	-0.14(-0.73%)
Sep 17, 2014	18.99	19.29	18.96	19.24	1,691,313	+0.26(+1.37%)
Sep 16, 2014	19.02	19.05	18.88	18.98	703,405	-0.06(-0.32%)
Sep 15, 2014	19.07	19.08	19.01	19.04	516,750	+0.02(+0.11%)
Sep 12, 2014	19.09	19.12	18.92	19.02	1,054,413	-0.10(-0.52%)
Sep 11, 2014	19.03	19.12	19.01	19.12	708,011	+0.00(+0.00%)
Sep 10, 2014	19.16	19.21	19.06	19.12	840,199	+0.11(+0.58%)
Sep 09, 2014	19.22	19.22	18.99	19.01	1,075,883	-0.16(-0.83%)
Sep 08, 2014	19.05	19.21	19.01	19.17	1,157,247	+0.17(+0.89%)
Sep 05, 2014	18.97	19.03	18.93	19.00	876,355	-0.03(-0.16%)
Sep 04, 2014	18.80	19.09	18.79	19.03	2,760,190	+0.57(+3.09%)
Sep 03, 2014	18.48	18.50	18.47	18.46	584,237	-0.07(-0.38%)
Sep 02, 2014	18.53	18.56	18.50	18.53	751,597	+0.03(+0.16%)
Aug 29, 2014	18.38	18.50	18.50	18.50	957,900	+0.14(+0.76%)
Aug 28, 2014	18.41	18.44	18.36	18.36	567,705	+0.02(+0.11%)
Aug 27, 2014	18.37	18.42	18.30	18.34	850,521	-0.07(-0.38%)
Aug 26, 2014	18.32	18.42	18.30	18.41	489,391	+0.06(+0.33%)
Aug 25, 2014	18.34	18.36	18.31	18.35	653,254	+0.14(+0.77%)
Aug 22, 2014	18.13	18.25	18.11	18.21	1,269,148	+0.10(+0.55%)
Aug 21, 2014	18.15	18.15	18.08	18.11	619,290	-0.05(-0.28%)
Aug 20, 2014	18.08	18.17	18.07	18.16	699,719	+0.17(+0.94%)
Aug 19, 2014	17.99	18.02	17.98	17.99	455,725	+0.10(+0.56%)
Aug 18, 2014	17.83	17.91	17.83	17.89	1,029,033	+0.08(+0.45%)
Aug 15, 2014	17.82	17.83	17.80	17.81	424,128	-0.06(-0.34%)
Aug 14, 2014	17.82	17.90	17.78	17.87	387,791	-0.02(-0.11%)
Aug 13, 2014	17.82	17.91	17.82	17.89	515,771	+0.01(+0.06%)
Aug 12, 2014	17.92	17.94	17.87	17.88	569,220	+0.04(+0.22%)
Aug 11, 2014	17.82	17.84	17.82	17.84	304,875	+0.08(+0.45%)
Aug 08, 2014	17.83	17.83	17.70	17.76	464,303	-0.13(-0.73%)
Aug 07, 2014	17.90	17.96	17.88	17.89	427,869	+0.05(+0.28%)
Aug 06, 2014	17.92	17.94	17.83	17.84	448,103	-0.03(-0.17%)
Aug 05, 2014	17.82	17.90	17.82	17.87	452,786	+0.12(+0.68%)
Aug 04, 2014	17.75	17.77	17.73	17.75	473,242	+0.01(+0.06%)
Aug 01, 2014	17.75	17.78	17.68	17.74	656,755	-0.08(-0.45%)
Jul 31, 2014	17.84	17.86	17.80	17.82	583,956	+0.00(+0.00%)
Jul 30, 2014	17.85	17.89	17.79	17.82	721,384	+0.04(+0.22%)
Jul 29, 2014	17.77	17.79	17.74	17.78	315,950	+0.06(+0.34%)
Jul 28, 2014	17.70	17.72	17.68	17.72	469,284	-0.01(-0.06%)
Jul 25, 2014	17.70	17.74	17.68	17.73	430,680	+0.09(+0.51%)
Jul 24, 2014	17.64	17.65	17.61	17.64	285,354	-0.01(-0.06%)
Jul 23, 2014	17.62	17.65	17.61	17.65	324,447	+0.02(+0.11%)
Jul 22, 2014	17.61	17.64	17.60	17.63	497,767	+0.15(+0.86%)
Jul 21, 2014	17.49	17.50	17.47	17.48	290,900	+0.01(+0.06%)
Jul 18, 2014	17.54	17.55	17.46	17.47	600,893	-0.01(-0.06%)
Jul 17, 2014	17.47	17.50	17.46	17.48	421,472	-0.01(-0.06%)
Jul 16, 2014	17.45	17.49	17.44	17.49	549,279	+0.11(+0.63%)
Jul 15, 2014	17.27	17.38	17.26	17.38	634,301	+0.15(+0.87%)
Jul 14, 2014	17.23	17.26	17.19	17.23	344,750	-0.04(-0.23%)
Jul 11, 2014	17.29	17.30	17.27	17.27	257,707	+0.01(+0.06%)
Jul 10, 2014	17.27	17.32	17.26	17.26	483,943	+0.09(+0.52%)
Jul 09, 2014	17.27	17.28	17.17	17.17	556,270	-0.09(-0.52%)
Jul 08, 2014	17.29	17.30	17.25	17.26	236,103	-0.01(-0.06%)
Jul 07, 2014	17.30	17.31	17.27	17.27	270,750	-0.02(-0.12%)
Jul 03, 2014	17.26	17.29	17.29	17.29	268,400	+0.12(+0.70%)
Jul 02, 2014	17.17	17.18	17.14	17.17	275,047	+0.07(+0.41%)

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.