Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	13.84	13.86	13.58	13.61	10,795,664	-0.23(-1.66%)
Sep 29, 2014	13.89	13.91	13.79	13.84	7,801,762	-0.08(-0.55%)
Sep 26, 2014	13.99	14.00	13.57	13.91	11,316,085	-0.10(-0.71%)
Sep 25, 2014	13.94	14.04	13.90	14.01	6,978,343	+0.07(+0.53%)
Sep 24, 2014	13.93	14.04	13.89	13.94	5,443,262	+0.02(+0.18%)
Sep 23, 2014	13.95	13.98	13.90	13.91	4,443,820	-0.02(-0.18%)
Sep 22, 2014	14.06	14.13	13.93	13.94	5,463,816	-0.09(-0.62%)
Sep 19, 2014	13.98	14.10	13.91	14.03	10,812,844	+0.09(+0.62%)
Sep 18, 2014	14.14	14.15	13.84	13.94	9,206,518	-0.20(-1.40%)
Sep 17, 2014	14.21	14.26	14.09	14.14	6,270,706	-0.04(-0.26%)
Sep 16, 2014	14.11	14.24	13.98	14.18	8,164,489	+0.06(+0.44%)
Sep 15, 2014	14.11	14.21	14.08	14.11	4,346,444	+0.00(+0.00%)
Sep 12, 2014	14.45	14.49	14.09	14.11	11,906,357	-0.42(-2.90%)
Sep 11, 2014	14.52	14.61	14.47	14.53	4,687,455	+0.01(+0.09%)
Sep 10, 2014	14.57	14.61	14.49	14.52	7,712,009	-0.09(-0.59%)
Sep 09, 2014	14.63	14.70	14.57	14.61	6,510,296	-0.02(-0.17%)
Sep 08, 2014	14.65	14.66	14.57	14.63	3,470,062	-0.02(-0.17%)
Sep 05, 2014	14.61	14.66	14.60	14.66	5,844,367	+0.10(+0.68%)
Sep 04, 2014	14.70	14.70	14.51	14.56	6,857,752	-0.14(-0.93%)
Sep 03, 2014	14.70	14.75	14.66	14.70	8,615,814	+0.07(+0.51%)
Sep 02, 2014	14.76	14.78	14.57	14.62	6,449,125	-0.14(-0.92%)
Aug 29, 2014	14.72	14.76	14.76	14.76	4,174,322	+0.06(+0.42%)
Aug 28, 2014	14.75	14.76	14.69	14.70	3,254,977	-0.05(-0.34%)
Aug 27, 2014	14.75	14.76	14.67	14.75	3,802,194	+0.04(+0.25%)
Aug 26, 2014	14.67	14.77	14.66	14.71	4,132,549	+0.06(+0.42%)
Aug 25, 2014	14.62	14.68	14.61	14.65	4,452,383	+0.05(+0.34%)
Aug 22, 2014	14.76	14.80	14.57	14.60	6,805,375	-0.19(-1.26%)
Aug 21, 2014	14.68	14.82	14.68	14.78	6,708,292	+0.07(+0.51%)
Aug 20, 2014	14.60	14.72	14.60	14.71	11,037,676	+0.11(+0.76%)
Aug 19, 2014	14.57	14.63	14.55	14.60	6,567,273	+0.05(+0.34%)
Aug 18, 2014	14.60	14.62	14.50	14.55	5,341,096	-0.04(-0.26%)
Aug 15, 2014	14.44	14.60	14.40	14.58	7,864,042	+0.20(+1.38%)
Aug 14, 2014	14.29	14.42	14.26	14.39	6,671,179	+0.11(+0.78%)
Aug 13, 2014	14.26	14.32	14.24	14.27	4,394,306	+0.02(+0.17%)
Aug 12, 2014	14.21	14.27	14.20	14.25	5,184,013	+0.06(+0.44%)
Aug 11, 2014	14.19	14.21	14.15	14.19	3,753,254	-0.01(-0.09%)
Aug 08, 2014	14.20	14.25	14.16	14.20	4,348,939	+0.01(+0.09%)
Aug 07, 2014	14.24	14.25	14.08	14.19	8,311,834	+0.22(+1.60%)
Aug 06, 2014	13.96	14.00	13.85	13.96	5,936,195	+0.01(+0.09%)
Aug 05, 2014	13.90	14.01	13.89	13.95	4,637,836	+0.05(+0.36%)
Aug 04, 2014	13.95	13.98	13.84	13.90	4,091,282	+0.02(+0.18%)
Aug 01, 2014	13.80	14.01	13.79	13.88	4,355,534	+0.11(+0.81%)
Jul 31, 2014	13.87	13.91	13.74	13.77	8,042,430	-0.10(-0.72%)
Jul 30, 2014	14.10	14.14	13.84	13.87	5,404,290	-0.29(-2.02%)
Jul 29, 2014	14.27	14.29	14.15	14.15	3,122,065	-0.09(-0.61%)
Jul 28, 2014	14.05	14.26	14.05	14.24	4,544,206	+0.19(+1.32%)
Jul 25, 2014	13.98	14.06	13.98	14.05	2,000,697	+0.05(+0.35%)
Jul 24, 2014	14.01	14.04	13.96	14.00	2,796,482	-0.01(-0.09%)
Jul 23, 2014	14.01	14.05	13.98	14.01	2,734,391	+0.00(+0.00%)
Jul 22, 2014	13.98	14.01	13.95	14.01	2,322,104	+0.04(+0.27%)
Jul 21, 2014	13.95	14.01	13.93	13.98	2,926,890	+0.02(+0.18%)
Jul 18, 2014	13.89	13.96	13.88	13.95	2,830,248	+0.10(+0.72%)
Jul 17, 2014	13.90	13.95	13.85	13.85	4,903,104	-0.07(-0.53%)
Jul 16, 2014	13.91	13.95	13.88	13.93	5,984,249	+0.01(+0.09%)
Jul 15, 2014	13.87	13.94	13.85	13.91	3,916,668	+0.02(+0.18%)
Jul 14, 2014	13.83	13.91	13.81	13.89	4,962,089	+0.04(+0.27%)
Jul 11, 2014	13.88	13.90	13.82	13.85	3,283,779	-0.02(-0.18%)
Jul 10, 2014	13.85	13.98	13.80	13.88	5,747,143	+0.04(+0.27%)
Jul 09, 2014	13.93	13.93	13.79	13.84	5,850,746	-0.01(-0.09%)
Jul 08, 2014	13.74	13.94	13.73	13.85	6,491,402	+0.12(+0.90%)
Jul 07, 2014	13.73	13.75	13.60	13.73	6,884,648	+0.01(+0.09%)
Jul 03, 2014	13.82	13.72	13.72	13.72	7,381,848	-0.19(-1.34%)
Jul 02, 2014	13.98	14.00	13.74	13.90	10,243,222	-0.11(-0.80%)

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.