Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	18.50	18.76	18.47	18.70	49,684,956	+0.18(+0.96%)
Sep 29, 2014	18.24	18.58	18.24	18.52	38,928,804	+0.09(+0.48%)
Sep 26, 2014	18.07	18.50	18.04	18.44	40,496,280	+0.34(+1.87%)
Sep 25, 2014	18.41	18.41	18.07	18.10	36,941,224	-0.32(-1.76%)
Sep 24, 2014	18.24	18.46	18.16	18.42	26,714,458	+0.21(+1.13%)
Sep 23, 2014	18.34	18.46	18.19	18.21	28,138,992	-0.20(-1.08%)
Sep 22, 2014	18.58	18.58	18.33	18.41	28,947,108	-0.17(-0.91%)
Sep 19, 2014	18.59	18.66	18.44	18.58	64,199,836	-0.01(-0.08%)
Sep 18, 2014	18.56	18.64	18.55	18.60	21,615,068	+0.01(+0.06%)
Sep 17, 2014	18.54	18.66	18.49	18.59	34,854,356	-0.01(-0.06%)
Sep 16, 2014	18.44	18.74	18.42	18.60	43,261,288	+0.12(+0.64%)
Sep 15, 2014	18.40	18.50	18.34	18.48	45,307,916	-0.07(-0.40%)
Sep 12, 2014	18.55	18.63	18.49	18.55	45,016,832	-0.01(-0.08%)
Sep 11, 2014	18.38	18.58	18.33	18.57	29,976,692	+0.18(+1.00%)
Sep 10, 2014	18.32	18.44	18.32	18.38	21,342,382	+0.05(+0.28%)
Sep 09, 2014	18.35	18.41	18.14	18.33	25,868,042	-0.07(-0.36%)
Sep 08, 2014	18.38	18.50	18.30	18.40	19,240,190	-0.04(-0.20%)
Sep 05, 2014	18.33	18.49	18.33	18.44	26,937,968	+0.07(+0.36%)
Sep 04, 2014	18.50	18.54	18.31	18.37	27,485,414	-0.10(-0.52%)
Sep 03, 2014	18.39	18.52	18.38	18.47	29,891,660	+0.12(+0.64%)
Sep 02, 2014	18.39	18.43	18.25	18.35	26,898,418	-0.08(-0.44%)
Aug 29, 2014	18.36	18.43	18.43	18.43	24,371,120	+0.10(+0.56%)
Aug 28, 2014	18.21	18.36	18.17	18.33	21,022,726	+0.04(+0.20%)
Aug 27, 2014	18.28	18.33	18.22	18.29	21,355,962	-0.01(-0.04%)
Aug 26, 2014	18.21	18.38	18.21	18.30	23,123,088	+0.08(+0.45%)
Aug 25, 2014	18.21	18.32	18.21	18.21	26,247,628	+0.04(+0.20%)
Aug 22, 2014	18.34	18.41	18.17	18.18	30,448,032	-0.18(-0.96%)
Aug 21, 2014	18.25	18.37	18.23	18.35	28,315,194	+0.13(+0.73%)
Aug 20, 2014	18.10	18.25	18.10	18.22	27,431,314	+0.05(+0.28%)
Aug 19, 2014	18.16	18.21	18.14	18.17	27,591,706	+0.01(+0.04%)
Aug 18, 2014	18.06	18.19	18.02	18.16	37,517,088	+0.15(+0.82%)
Aug 15, 2014	18.19	18.19	17.90	18.02	45,598,052	-0.08(-0.45%)
Aug 14, 2014	18.39	18.39	17.93	18.10	86,491,616	-0.49(-2.62%)
Aug 13, 2014	18.56	18.62	18.38	18.58	59,175,000	+0.04(+0.20%)
Aug 12, 2014	18.59	18.64	18.44	18.55	29,739,410	-0.06(-0.32%)
Aug 11, 2014	18.50	18.71	18.44	18.61	35,184,152	+0.15(+0.80%)
Aug 08, 2014	18.34	18.43	18.24	18.46	29,367,074	+0.13(+0.68%)
Aug 07, 2014	18.44	18.52	18.21	18.33	32,712,582	-0.05(-0.28%)
Aug 06, 2014	18.38	18.59	18.33	18.38	28,463,982	-0.03(-0.16%)
Aug 05, 2014	18.55	18.52	18.34	18.41	28,715,262	-0.14(-0.77%)
Aug 04, 2014	18.39	18.60	18.33	18.56	23,156,488	+0.12(+0.66%)
Aug 01, 2014	18.54	18.59	18.29	18.44	38,795,448	-0.17(-0.91%)
Jul 31, 2014	18.79	18.80	18.56	18.61	38,213,764	-0.30(-1.56%)
Jul 30, 2014	19.05	19.06	18.78	18.90	35,423,800	-0.06(-0.31%)
Jul 29, 2014	19.09	19.18	18.94	18.96	30,435,236	-0.15(-0.81%)
Jul 28, 2014	18.97	19.17	18.89	19.11	37,543,820	-0.04(-0.19%)
Jul 25, 2014	19.03	19.19	18.94	19.15	38,838,680	+0.10(+0.54%)
Jul 24, 2014	19.01	19.10	18.93	19.05	29,665,174	+0.11(+0.58%)
Jul 23, 2014	18.97	19.02	18.84	18.94	38,951,772	-0.20(-1.04%)
Jul 22, 2014	19.14	19.23	19.11	19.14	38,900,540	+0.07(+0.39%)
Jul 21, 2014	19.09	19.14	18.97	19.06	28,229,060	-0.04(-0.23%)
Jul 18, 2014	18.95	19.14	18.93	19.11	34,532,672	+0.21(+1.09%)
Jul 17, 2014	19.06	19.17	18.86	18.90	40,069,564	-0.26(-1.35%)
Jul 16, 2014	18.97	19.21	18.97	19.16	54,854,144	+0.23(+1.21%)
Jul 15, 2014	18.72	18.94	18.70	18.93	39,940,368	+0.17(+0.90%)
Jul 14, 2014	18.89	18.92	18.73	18.76	26,082,966	-0.06(-0.31%)
Jul 11, 2014	18.82	18.92	18.76	18.82	28,403,474	+0.06(+0.31%)
Jul 10, 2014	18.62	18.82	18.60	18.76	36,990,720	+0.00(+0.00%)
Jul 09, 2014	18.60	18.80	18.54	18.76	48,219,780	+0.27(+1.48%)
Jul 08, 2014	18.59	18.66	18.48	18.49	46,873,988	-0.12(-0.63%)
Jul 07, 2014	18.44	18.62	18.41	18.61	28,799,620	+0.03(+0.16%)
Jul 03, 2014	18.55	18.58	18.58	18.58	26,576,716	+0.12(+0.64%)
Jul 02, 2014	18.41	18.54	18.34	18.46	40,789,820	+0.10(+0.56%)

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.