Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	20.73	21.55	20.73	21.47	859,253	+0.76(+3.69%)
Sep 29, 2014	20.16	20.73	20.02	20.70	361,744	+0.33(+1.60%)
Sep 26, 2014	19.99	20.43	19.88	20.38	570,693	+0.38(+1.91%)
Sep 25, 2014	20.66	20.87	19.97	19.99	454,183	-0.79(-3.80%)
Sep 24, 2014	20.40	20.88	20.34	20.78	415,319	+0.46(+2.27%)
Sep 23, 2014	20.65	21.01	20.20	20.32	760,400	-0.59(-2.82%)
Sep 22, 2014	21.33	21.51	20.90	20.91	351,644	-0.51(-2.38%)
Sep 19, 2014	21.37	21.51	21.09	21.42	455,173	-0.06(-0.30%)
Sep 18, 2014	21.52	21.78	21.25	21.48	439,068	+0.08(+0.37%)
Sep 17, 2014	20.57	21.70	20.50	21.40	608,690	+0.72(+3.47%)
Sep 16, 2014	20.23	20.80	19.62	20.69	855,845	+0.23(+1.13%)
Sep 15, 2014	21.55	21.65	20.40	20.46	911,640	-1.20(-5.56%)
Sep 12, 2014	21.80	21.95	21.52	21.66	379,378	-0.15(-0.69%)
Sep 11, 2014	21.58	21.89	21.48	21.81	541,682	+0.17(+0.77%)
Sep 10, 2014	22.04	22.25	21.28	21.64	729,373	-0.54(-2.44%)
Sep 09, 2014	22.63	22.70	22.13	22.18	492,653	-0.41(-1.83%)
Sep 08, 2014	22.59	22.84	22.50	22.60	352,642	-0.01(-0.03%)
Sep 05, 2014	22.89	23.07	22.43	22.61	660,775	-0.26(-1.15%)
Sep 04, 2014	22.16	23.08	22.15	22.87	1,738,152	+0.76(+3.46%)
Sep 03, 2014	22.29	22.45	21.71	22.10	943,060	-0.09(-0.40%)
Sep 02, 2014	21.57	22.23	21.54	22.19	907,859	+0.71(+3.30%)
Aug 29, 2014	21.28	21.48	21.48	21.48	424,170	+0.23(+1.09%)
Aug 28, 2014	21.10	21.36	20.89	21.25	438,251	+0.15(+0.72%)
Aug 27, 2014	20.81	21.28	20.80	21.10	529,420	+0.29(+1.38%)
Aug 26, 2014	20.97	21.15	20.76	20.81	612,323	-0.37(-1.73%)
Aug 25, 2014	21.10	21.28	21.04	21.18	385,479	-0.05(-0.23%)
Aug 22, 2014	20.98	21.36	20.94	21.23	365,251	+0.11(+0.53%)
Aug 21, 2014	21.47	21.53	20.99	21.12	601,645	-0.31(-1.45%)
Aug 20, 2014	21.51	21.55	21.40	21.43	522,517	+0.01(+0.04%)
Aug 19, 2014	21.59	21.73	21.40	21.42	559,245	-0.06(-0.30%)
Aug 18, 2014	21.79	21.79	21.24	21.48	761,129	-0.06(-0.26%)
Aug 15, 2014	20.97	21.69	20.89	21.54	863,478	+0.80(+3.88%)
Aug 14, 2014	21.43	21.43	20.67	20.73	649,599	-0.66(-3.09%)
Aug 13, 2014	21.06	21.68	20.77	21.40	1,448,671	+0.62(+2.99%)
Aug 12, 2014	19.92	20.83	19.75	20.77	1,681,143	+1.04(+5.29%)
Aug 11, 2014	19.22	19.81	19.15	19.73	585,260	+0.63(+3.30%)
Aug 08, 2014	19.14	19.36	18.96	19.10	506,468	-0.14(-0.75%)
Aug 07, 2014	19.62	19.65	19.21	19.24	435,387	-0.29(-1.46%)
Aug 06, 2014	19.40	19.60	19.19	19.53	489,078	-0.04(-0.20%)
Aug 05, 2014	19.40	19.61	19.05	19.57	652,093	+0.22(+1.15%)
Aug 04, 2014	18.64	19.40	18.62	19.35	864,253	+0.72(+3.87%)
Aug 01, 2014	18.17	18.73	18.02	18.63	730,596	+0.36(+1.99%)
Jul 31, 2014	18.61	18.93	18.21	18.26	1,052,022	-0.73(-3.84%)
Jul 30, 2014	19.16	19.24	18.56	18.99	753,467	-0.17(-0.87%)
Jul 29, 2014	19.47	19.48	18.36	19.16	2,497,947	+1.02(+5.63%)
Jul 28, 2014	17.95	18.20	17.95	18.14	898,017	+0.25(+1.42%)
Jul 25, 2014	18.31	18.31	17.73	17.88	611,593	-0.61(-3.30%)
Jul 24, 2014	18.22	18.72	18.21	18.49	418,099	+0.05(+0.26%)
Jul 23, 2014	18.97	18.97	18.19	18.44	552,993	-0.35(-1.85%)
Jul 22, 2014	18.69	18.83	18.31	18.79	476,592	+0.17(+0.89%)
Jul 21, 2014	18.21	18.76	17.98	18.63	480,577	+0.42(+2.31%)
Jul 18, 2014	18.11	18.36	17.95	18.21	429,598	+0.18(+1.01%)
Jul 17, 2014	18.37	18.42	17.83	18.02	517,084	-0.35(-1.90%)
Jul 16, 2014	18.54	18.75	18.24	18.37	473,966	-0.03(-0.17%)
Jul 15, 2014	18.81	18.98	18.33	18.40	689,605	-0.25(-1.32%)
Jul 14, 2014	18.01	18.83	17.95	18.65	1,149,629	+0.84(+4.71%)
Jul 11, 2014	17.82	17.91	17.57	17.81	444,643	+0.02(+0.13%)
Jul 10, 2014	17.45	17.83	17.13	17.79	585,432	+0.16(+0.90%)
Jul 09, 2014	17.34	17.66	17.11	17.63	946,654	+0.36(+2.11%)
Jul 08, 2014	17.74	17.76	16.52	17.26	1,419,844	-0.02(-0.09%)
Jul 07, 2014	18.21	18.21	16.80	17.28	2,036,159	+0.26(+1.54%)
Jul 03, 2014	17.34	17.02	17.02	17.02	721,527	-0.17(-0.97%)
Jul 02, 2014	16.27	17.19	16.25	17.18	1,314,604	+0.99(+6.11%)

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.