Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	15.22	15.25	14.30	14.50	1,016,197	-0.55(-3.65%)
Sep 29, 2014	14.67	15.11	14.43	15.05	1,153,705	+0.07(+0.47%)
Sep 26, 2014	14.95	15.21	14.70	14.98	890,958	+0.03(+0.20%)
Sep 25, 2014	15.49	16.14	14.69	14.95	1,211,972	-0.57(-3.67%)
Sep 24, 2014	15.18	15.93	14.86	15.52	1,310,231	+0.37(+2.44%)
Sep 23, 2014	14.89	15.58	14.88	15.15	779,458	+0.16(+1.07%)
Sep 22, 2014	15.33	15.40	14.80	14.99	827,665	-0.47(-3.04%)
Sep 19, 2014	15.95	15.95	15.25	15.46	1,386,048	-0.47(-2.95%)
Sep 18, 2014	16.17	16.21	15.67	15.93	1,073,163	-0.20(-1.24%)
Sep 17, 2014	16.51	16.71	16.06	16.13	867,843	-0.36(-2.18%)
Sep 16, 2014	16.43	16.73	16.25	16.49	1,112,423	+0.38(+2.36%)
Sep 15, 2014	16.16	16.35	15.82	16.11	1,198,016	-0.10(-0.62%)
Sep 12, 2014	16.45	16.50	16.01	16.21	754,167	-0.21(-1.28%)
Sep 11, 2014	16.31	16.52	16.00	16.42	901,710	-0.08(-0.48%)
Sep 10, 2014	16.19	16.59	15.68	16.50	742,496	+0.26(+1.60%)
Sep 09, 2014	16.65	16.95	16.11	16.24	690,380	-0.41(-2.46%)
Sep 08, 2014	17.10	17.15	16.44	16.65	872,526	-0.52(-3.03%)
Sep 05, 2014	16.45	17.20	16.40	17.17	1,319,602	+0.69(+4.19%)
Sep 04, 2014	17.00	17.30	16.24	16.48	1,384,219	-0.51(-3.00%)
Sep 03, 2014	17.30	17.58	16.96	16.99	1,040,267	-0.15(-0.88%)
Sep 02, 2014	17.86	17.88	17.12	17.14	1,189,438	-0.74(-4.14%)
Aug 29, 2014		17.88	17.88	17.88	0	+0.09(+0.51%)
Aug 28, 2014	17.80	17.80	17.60	17.79	597,137	-0.08(-0.45%)
Aug 27, 2014	18.10	18.25	17.82	17.87	459,304	-0.21(-1.16%)
Aug 26, 2014	18.35	18.52	18.06	18.08	954,493	-0.15(-0.82%)
Aug 25, 2014	18.31	18.31	17.97	18.23	777,467	+0.00(+0.00%)
Aug 22, 2014	18.08	18.43	18.03	18.23	1,002,943	+0.04(+0.22%)
Aug 21, 2014	17.54	18.31	17.20	18.19	866,776	+0.69(+3.94%)
Aug 20, 2014	17.50	17.61	17.35	17.50	1,011,405	-0.01(-0.06%)
Aug 19, 2014	17.88	18.10	17.40	17.51	1,055,384	-0.34(-1.90%)
Aug 18, 2014	17.79	17.99	17.64	17.85	602,675	+0.15(+0.85%)
Aug 15, 2014	17.65	17.79	17.33	17.70	1,156,754	+0.17(+0.97%)
Aug 14, 2014	17.56	18.03	17.37	17.53	967,598	+0.00(+0.00%)
Aug 13, 2014	17.64	17.72	17.49	17.53	956,525	-0.03(-0.17%)
Aug 12, 2014	17.80	17.80	17.32	17.56	1,360,380	-0.26(-1.46%)
Aug 11, 2014	18.11	18.38	17.80	17.82	795,234	-0.21(-1.16%)
Aug 08, 2014	17.53	18.17	17.51	18.03	2,077,184	+0.53(+3.03%)
Aug 07, 2014	17.80	18.05	17.30	17.50	1,132,015	-0.21(-1.19%)
Aug 06, 2014	17.61	18.13	17.53	17.71	1,173,450	-0.29(-1.61%)
Aug 05, 2014	20.59	20.68	17.75	18.00	4,050,507	-2.84(-13.63%)
Aug 04, 2014	20.69	20.94	20.08	20.84	1,269,132	+0.20(+0.97%)
Aug 01, 2014	21.02	21.02	20.01	20.64	945,811	-0.40(-1.90%)
Jul 31, 2014	21.75	21.75	20.95	21.04	583,958	-0.88(-4.01%)
Jul 30, 2014	21.83	22.08	21.45	21.92	591,550	+0.23(+1.06%)
Jul 29, 2014	21.63	22.28	21.50	21.69	631,852	+0.01(+0.05%)
Jul 28, 2014	21.96	21.96	21.25	21.68	539,989	-0.34(-1.54%)
Jul 25, 2014	22.58	22.61	21.85	22.02	536,195	-0.74(-3.25%)
Jul 24, 2014	22.94	23.07	22.53	22.76	460,000	-0.16(-0.70%)
Jul 23, 2014	22.30	22.97	21.98	22.92	787,948	+0.63(+2.83%)
Jul 22, 2014	21.93	22.60	21.73	22.29	1,012,111	+0.46(+2.11%)
Jul 21, 2014	21.06	21.99	20.93	21.83	743,851	+0.65(+3.07%)
Jul 18, 2014	20.60	21.19	20.60	21.18	615,106	+0.58(+2.82%)
Jul 17, 2014	21.16	21.69	20.50	20.60	538,171	-0.51(-2.42%)
Jul 16, 2014	20.88	21.31	20.57	21.11	484,944	+0.42(+2.03%)
Jul 15, 2014	21.72	21.74	20.34	20.69	1,002,909	-1.00(-4.61%)
Jul 14, 2014	21.83	22.07	21.59	21.69	385,119	+0.09(+0.42%)
Jul 11, 2014	22.02	22.03	21.27	21.60	810,860	-0.39(-1.77%)
Jul 10, 2014	22.52	22.53	21.43	21.99	1,000,764	-0.50(-2.22%)
Jul 09, 2014	21.83	22.54	21.75	22.49	726,481	+0.85(+3.93%)
Jul 08, 2014	21.90	21.99	21.44	21.64	941,429	-0.27(-1.23%)
Jul 07, 2014	22.46	22.48	21.91	21.91	505,958	-0.61(-2.71%)
Jul 03, 2014		22.52	22.52	22.52	0	+0.20(+0.90%)
Jul 02, 2014	22.74	22.86	21.96	22.32	618,128	-0.36(-1.59%)

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.