Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	16.07	16.17	15.93	16.12	52,797,340	+0.03(+0.19%)
Sep 29, 2014	16.02	16.19	15.95	16.09	38,589,580	-0.07(-0.43%)
Sep 26, 2014	16.03	16.18	15.88	16.16	72,783,096	+0.06(+0.40%)
Sep 25, 2014	16.40	16.43	16.07	16.10	58,694,920	-0.31(-1.91%)
Sep 24, 2014	16.21	16.47	15.98	16.41	52,911,500	+0.23(+1.42%)
Sep 23, 2014	16.12	16.38	16.06	16.18	47,063,700	-0.04(-0.27%)
Sep 22, 2014	16.42	16.47	16.05	16.23	62,340,480	-0.34(-2.06%)
Sep 19, 2014	16.38	16.64	16.28	16.57	137,727,632	+0.32(+1.94%)
Sep 18, 2014	16.27	16.36	16.19	16.25	51,554,060	+0.05(+0.31%)
Sep 17, 2014	16.39	16.40	16.08	16.20	82,766,696	-0.19(-1.15%)
Sep 16, 2014	16.05	16.47	16.00	16.39	65,303,140	+0.19(+1.19%)
Sep 15, 2014	16.55	16.57	15.95	16.19	80,112,936	-0.36(-2.20%)
Sep 12, 2014	16.48	16.64	16.44	16.56	68,594,536	+0.03(+0.20%)
Sep 11, 2014	16.50	16.65	16.32	16.53	54,405,100	-0.04(-0.24%)
Sep 10, 2014	16.71	16.75	16.44	16.57	75,971,216	+0.08(+0.48%)
Sep 09, 2014	17.08	17.09	16.46	16.49	92,922,616	-0.63(-3.68%)
Sep 08, 2014	17.23	17.29	16.95	17.12	59,181,120	-0.20(-1.17%)
Sep 05, 2014	17.32	17.33	17.12	17.32	42,224,400	+0.02(+0.12%)
Sep 04, 2014	17.18	17.47	17.18	17.30	79,303,440	+0.35(+2.05%)
Sep 03, 2014	17.13	17.16	16.88	16.95	39,949,600	-0.17(-0.99%)
Sep 02, 2014	17.00	17.12	16.87	17.12	46,577,620	+0.17(+0.99%)
Aug 29, 2014	17.09	16.95	16.95	16.95	38,790,000	-0.05(-0.29%)
Aug 28, 2014	17.00	17.08	16.94	17.00	45,094,300	-0.16(-0.92%)
Aug 27, 2014	17.10	17.33	17.07	17.16	59,233,140	+0.07(+0.39%)
Aug 26, 2014	16.85	17.22	16.73	17.09	73,069,976	+0.39(+2.34%)
Aug 25, 2014	16.66	16.84	16.66	16.70	39,214,380	+0.12(+0.73%)
Aug 22, 2014	16.65	16.70	16.55	16.58	44,259,300	-0.07(-0.40%)
Aug 21, 2014	16.82	16.83	16.61	16.65	39,512,840	-0.14(-0.85%)
Aug 20, 2014	16.73	16.84	16.73	16.79	36,213,840	+0.03(+0.19%)
Aug 19, 2014	16.74	16.78	16.65	16.76	34,278,180	+0.03(+0.18%)
Aug 18, 2014	16.77	16.89	16.69	16.73	49,755,720	+0.05(+0.27%)
Aug 15, 2014	16.70	16.75	16.43	16.68	77,958,560	+0.02(+0.13%)
Aug 14, 2014	16.39	16.70	16.34	16.66	68,410,496	+0.35(+2.12%)
Aug 13, 2014	16.38	16.59	16.31	16.31	98,892,200	+0.35(+2.18%)
Aug 12, 2014	15.94	16.07	15.85	15.97	38,322,860	+0.05(+0.31%)
Aug 11, 2014	15.92	16.02	15.84	15.92	49,448,100	+0.08(+0.48%)
Aug 08, 2014	15.60	15.87	15.53	15.84	54,168,320	+0.27(+1.72%)
Aug 07, 2014	15.76	15.79	15.48	15.57	58,738,260	-0.12(-0.78%)
Aug 06, 2014	15.54	15.79	15.51	15.69	45,944,120	+0.08(+0.50%)
Aug 05, 2014	15.68	15.73	15.50	15.62	57,108,140	-0.07(-0.42%)
Aug 04, 2014	15.44	15.81	15.43	15.68	83,678,536	+0.33(+2.15%)
Aug 01, 2014	15.68	15.79	15.23	15.35	148,861,824	-0.30(-1.89%)
Jul 31, 2014	16.00	16.03	15.59	15.65	103,662,400	-0.48(-2.95%)
Jul 30, 2014	16.07	16.14	15.93	16.13	79,441,520	+0.13(+0.78%)
Jul 29, 2014	16.10	16.14	15.97	16.00	57,699,240	-0.02(-0.13%)
Jul 28, 2014	16.21	16.24	15.82	16.02	118,644,640	-0.18(-1.11%)
Jul 25, 2014	15.87	16.24	15.74	16.20	357,102,784	-1.73(-9.65%)
Jul 24, 2014	18.00	18.24	17.93	17.93	140,842,544	+0.02(+0.13%)
Jul 23, 2014	17.95	18.03	17.83	17.91	53,367,380	-0.14(-0.75%)
Jul 22, 2014	17.76	18.15	17.76	18.04	57,742,740	+0.05(+0.30%)
Jul 21, 2014	17.91	18.09	17.84	17.99	45,531,300	+0.05(+0.31%)
Jul 18, 2014	17.72	17.98	17.60	17.93	68,200,640	+0.31(+1.76%)
Jul 17, 2014	17.67	17.85	17.57	17.62	72,668,296	-0.17(-0.97%)
Jul 16, 2014	17.78	17.97	17.65	17.80	69,894,760	+0.07(+0.41%)
Jul 15, 2014	17.69	17.78	17.47	17.72	82,853,816	-0.04(-0.25%)
Jul 14, 2014	17.35	17.79	17.27	17.77	112,077,360	+0.46(+2.63%)
Jul 11, 2014	16.74	17.35	16.74	17.31	166,181,584	+0.91(+5.57%)
Jul 10, 2014	16.22	16.50	16.13	16.40	53,027,680	-0.10(-0.62%)
Jul 09, 2014	16.24	16.51	16.16	16.50	63,258,480	+0.31(+1.90%)
Jul 08, 2014	16.66	16.69	16.07	16.19	85,390,960	-0.49(-2.92%)
Jul 07, 2014	16.88	16.88	16.63	16.68	42,531,200	-0.20(-1.17%)
Jul 03, 2014	16.74	16.87	16.87	16.87	38,886,000	+0.23(+1.39%)
Jul 02, 2014	16.66	16.84	16.58	16.64	53,564,580	+0.02(+0.14%)

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.