Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	18.24	18.31	17.88	17.90	2,189,254	-0.36(-1.99%)
Sep 29, 2014	17.81	18.34	17.81	18.26	1,218,607	+0.31(+1.72%)
Sep 26, 2014	17.97	18.06	17.81	17.95	779,130	+0.01(+0.05%)
Sep 25, 2014	18.24	18.36	17.83	17.94	682,540	-0.41(-2.21%)
Sep 24, 2014	18.40	18.56	18.18	18.35	726,225	-0.06(-0.32%)
Sep 23, 2014	18.53	18.66	18.34	18.40	785,707	-0.20(-1.09%)
Sep 22, 2014	19.13	19.13	18.55	18.61	833,395	-0.43(-2.28%)
Sep 19, 2014	19.59	19.63	18.84	19.04	990,921	-0.43(-2.23%)
Sep 18, 2014	19.28	19.50	19.23	19.48	278,128	+0.23(+1.21%)
Sep 17, 2014	19.45	19.51	19.10	19.25	585,647	-0.07(-0.35%)
Sep 16, 2014	19.33	19.49	19.26	19.31	1,110,986	-0.11(-0.55%)
Sep 15, 2014	19.47	19.73	19.33	19.42	559,877	-0.06(-0.30%)
Sep 12, 2014	19.48	19.67	19.32	19.48	1,322,543	-0.10(-0.49%)
Sep 11, 2014	19.69	19.80	19.51	19.57	1,102,965	-0.24(-1.22%)
Sep 10, 2014	19.72	19.87	19.59	19.82	385,852	+0.06(+0.29%)
Sep 09, 2014	20.23	20.53	19.73	19.76	647,554	-0.54(-2.67%)
Sep 08, 2014	19.43	20.44	19.32	20.30	1,198,755	+0.87(+4.48%)
Sep 05, 2014	19.40	19.46	19.25	19.43	773,772	+0.02(+0.10%)
Sep 04, 2014	19.43	19.76	19.35	19.41	633,974	-0.01(-0.05%)
Sep 03, 2014	19.72	19.72	19.33	19.42	648,778	-0.16(-0.84%)
Sep 02, 2014	19.49	19.78	19.22	19.58	652,569	+0.19(+1.00%)
Aug 29, 2014	19.37	19.39	19.39	19.39	425,815	+0.03(+0.15%)
Aug 28, 2014	19.33	19.50	19.31	19.36	612,894	+0.00(+0.00%)
Aug 27, 2014	19.60	19.60	19.33	19.36	383,139	-0.21(-1.09%)
Aug 26, 2014	19.63	19.77	19.53	19.57	395,150	-0.01(-0.05%)
Aug 25, 2014	19.53	19.63	19.37	19.58	472,869	+0.16(+0.85%)
Aug 22, 2014	19.43	19.50	19.43	19.42	473,939	+0.00(+0.00%)
Aug 21, 2014	19.62	19.82	19.33	19.42	447,420	-0.15(-0.79%)
Aug 20, 2014	19.60	19.60	19.46	19.57	562,035	-0.14(-0.74%)
Aug 19, 2014	19.73	19.95	19.44	19.72	749,818	+0.08(+0.39%)
Aug 18, 2014	19.51	19.67	19.34	19.64	465,035	+0.28(+1.45%)
Aug 15, 2014	19.58	19.59	19.11	19.36	570,194	-0.10(-0.50%)
Aug 14, 2014	19.40	19.54	19.20	19.46	804,398	+0.13(+0.65%)
Aug 13, 2014	19.41	19.54	19.27	19.33	717,356	+0.03(+0.15%)
Aug 12, 2014	19.34	19.50	19.18	19.30	1,279,291	-0.05(-0.25%)
Aug 11, 2014	20.05	20.11	19.32	19.35	1,280,557	-0.64(-3.19%)
Aug 08, 2014	19.98	20.18	19.73	19.99	929,328	+0.00(+0.00%)
Aug 07, 2014	19.82	21.10	19.35	19.99	3,467,843	-2.05(-9.30%)
Aug 06, 2014	22.02	22.36	21.84	22.04	730,248	-0.03(-0.13%)
Aug 05, 2014	21.80	22.24	21.66	22.07	1,047,128	+0.22(+1.02%)
Aug 04, 2014	21.72	21.89	21.57	21.85	789,127	+0.19(+0.89%)
Aug 01, 2014	21.93	22.21	21.59	21.65	698,468	-0.32(-1.45%)
Jul 31, 2014	22.67	22.71	21.87	21.97	481,743	-0.89(-3.89%)
Jul 30, 2014	22.80	22.99	22.67	22.86	341,796	+0.14(+0.60%)
Jul 29, 2014	22.95	23.15	22.69	22.73	389,558	-0.20(-0.89%)
Jul 28, 2014	23.08	23.08	22.62	22.93	730,351	-0.15(-0.67%)
Jul 25, 2014	23.08	23.29	22.94	23.08	374,807	-0.12(-0.50%)
Jul 24, 2014	23.20	23.68	22.98	23.20	620,175	+0.05(+0.21%)
Jul 23, 2014	22.65	23.37	22.51	23.15	1,151,276	+0.48(+2.13%)
Jul 22, 2014	22.63	22.90	22.58	22.67	769,042	+0.10(+0.43%)
Jul 21, 2014	22.53	22.68	22.41	22.57	293,308	-0.08(-0.34%)
Jul 18, 2014	22.17	22.74	22.17	22.65	305,135	+0.49(+2.23%)
Jul 17, 2014	22.52	22.57	22.14	22.15	685,372	-0.14(-0.65%)
Jul 16, 2014	22.56	22.62	22.24	22.30	329,540	-0.11(-0.47%)
Jul 15, 2014	22.67	22.75	22.18	22.41	239,548	-0.31(-1.36%)
Jul 14, 2014	22.85	22.87	22.43	22.72	321,027	+0.03(+0.13%)
Jul 11, 2014	22.50	22.73	22.43	22.69	292,512	+0.14(+0.64%)
Jul 10, 2014	22.28	22.72	22.09	22.54	402,366	-0.08(-0.34%)
Jul 09, 2014	22.83	22.91	22.50	22.62	403,009	-0.11(-0.47%)
Jul 08, 2014	22.84	22.99	22.30	22.73	1,001,442	-0.49(-2.12%)
Jul 07, 2014	23.66	23.66	23.14	23.22	600,853	-0.52(-2.20%)
Jul 03, 2014	23.55	23.74	23.74	23.74	1,194,580	+0.31(+1.32%)
Jul 02, 2014	23.83	24.07	23.41	23.43	879,884	-0.31(-1.30%)

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.