Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	13.93	14.08	13.87	13.94	2,384,392	-0.02(-0.13%)
Sep 29, 2014	13.96	14.12	13.76	13.96	1,763,609	-0.08(-0.54%)
Sep 26, 2014	13.74	14.12	13.62	14.03	1,663,545	+0.36(+2.61%)
Sep 25, 2014	13.68	13.76	13.48	13.68	1,884,265	-0.04(-0.30%)
Sep 24, 2014	13.44	13.74	13.38	13.72	2,269,853	+0.33(+2.44%)
Sep 23, 2014	13.22	13.41	13.16	13.39	2,571,445	+0.17(+1.28%)
Sep 22, 2014	13.39	13.66	13.10	13.22	2,796,096	-0.02(-0.18%)
Sep 19, 2014	13.41	13.47	13.19	13.24	1,922,793	-0.17(-1.26%)
Sep 18, 2014	13.57	13.57	13.38	13.41	1,335,681	-0.08(-0.61%)
Sep 17, 2014	13.47	13.61	13.38	13.50	1,203,577	+0.08(+0.57%)
Sep 16, 2014	13.57	13.62	13.30	13.42	2,744,292	-0.12(-0.91%)
Sep 15, 2014	13.76	13.88	13.40	13.54	1,861,116	-0.26(-1.86%)
Sep 12, 2014	13.86	13.96	13.67	13.80	3,389,377	-0.05(-0.34%)
Sep 11, 2014	13.81	13.88	13.62	13.85	1,930,001	+0.01(+0.08%)
Sep 10, 2014	13.74	14.03	13.66	13.84	2,037,075	+0.07(+0.51%)
Sep 09, 2014	13.87	13.87	13.68	13.76	2,319,383	-0.08(-0.55%)
Sep 08, 2014	13.80	13.99	13.79	13.84	1,539,699	+0.10(+0.72%)
Sep 05, 2014	13.61	13.84	13.50	13.74	4,473,307	+0.15(+1.12%)
Sep 04, 2014	13.68	13.78	13.57	13.59	4,519,011	-0.09(-0.68%)
Sep 03, 2014	14.14	14.18	13.68	13.68	6,440,489	-0.34(-2.42%)
Sep 02, 2014	14.31	14.36	14.01	14.02	5,882,165	-0.25(-1.72%)
Aug 29, 2014	14.30	14.27	14.27	14.27	1,079,444	+0.06(+0.41%)
Aug 28, 2014	14.23	14.27	14.10	14.21	629,067	-0.04(-0.25%)
Aug 27, 2014	14.31	14.37	14.14	14.24	1,210,823	-0.01(-0.04%)
Aug 26, 2014	14.61	14.61	14.07	14.25	1,368,734	+0.08(+0.54%)
Aug 25, 2014	14.08	14.23	13.91	14.17	2,185,377	+0.27(+1.93%)
Aug 22, 2014	14.01	14.07	13.89	13.91	1,631,208	-0.12(-0.83%)
Aug 21, 2014	13.86	14.03	13.79	14.02	1,803,260	+0.20(+1.44%)
Aug 20, 2014	13.80	13.95	13.79	13.82	2,293,835	+0.01(+0.04%)
Aug 19, 2014	14.05	14.11	13.78	13.82	1,864,164	-0.12(-0.86%)
Aug 18, 2014	13.87	14.00	13.75	13.94	4,489,771	+0.13(+0.91%)
Aug 15, 2014	13.79	13.97	13.77	13.81	2,013,017	-0.18(-1.31%)
Aug 14, 2014	13.98	14.10	13.97	14.00	1,076,921	-0.03(-0.20%)
Aug 13, 2014	13.84	14.10	13.82	14.02	2,734,446	+0.22(+1.58%)
Aug 12, 2014	13.88	14.19	13.59	13.81	4,816,397	-0.26(-1.84%)
Aug 11, 2014	14.05	14.21	14.00	14.06	1,730,224	+0.02(+0.16%)
Aug 08, 2014	14.19	14.19	13.89	14.04	1,716,140	-0.14(-1.01%)
Aug 07, 2014	14.55	14.72	13.94	14.18	6,695,441	-0.30(-2.06%)
Aug 06, 2014	14.36	14.67	14.14	14.48	3,456,635	-0.37(-2.47%)
Aug 05, 2014	14.90	14.96	14.63	14.85	1,461,687	-0.08(-0.54%)
Aug 04, 2014	15.15	15.20	14.79	14.93	1,004,274	-0.10(-0.65%)
Aug 01, 2014	14.98	15.19	14.71	15.03	1,689,851	-0.03(-0.23%)
Jul 31, 2014	15.22	15.35	14.98	15.06	1,587,841	-0.35(-2.27%)
Jul 30, 2014	15.34	15.52	15.28	15.41	1,288,998	+0.14(+0.94%)
Jul 29, 2014	15.35	15.50	15.21	15.27	1,215,378	-0.04(-0.26%)
Jul 28, 2014	15.42	15.53	15.20	15.31	1,027,446	-0.18(-1.19%)
Jul 25, 2014	15.62	15.62	15.29	15.49	1,422,980	-0.20(-1.28%)
Jul 24, 2014	15.85	15.88	15.64	15.69	1,059,713	-0.15(-0.94%)
Jul 23, 2014	15.72	15.86	15.57	15.84	731,945	+0.15(+0.95%)
Jul 22, 2014	15.96	16.06	15.61	15.69	1,631,212	-0.15(-0.98%)
Jul 21, 2014	16.16	16.16	15.69	15.85	755,206	+0.05(+0.29%)
Jul 18, 2014	15.70	16.03	15.68	15.80	1,726,512	+0.14(+0.92%)
Jul 17, 2014	15.89	15.97	15.56	15.66	2,194,402	-0.18(-1.16%)
Jul 16, 2014	15.60	15.90	15.57	15.84	1,818,018	+0.29(+1.84%)
Jul 15, 2014	15.45	15.62	15.40	15.56	1,465,535	+0.18(+1.19%)
Jul 14, 2014	14.74	15.39	14.74	15.37	2,266,359	+0.68(+4.61%)
Jul 11, 2014	14.70	14.86	14.55	14.70	1,016,005	+0.01(+0.08%)
Jul 10, 2014	14.67	14.88	14.42	14.68	2,867,749	-0.24(-1.58%)
Jul 09, 2014	15.15	15.19	14.80	14.92	4,134,737	-0.43(-2.80%)
Jul 08, 2014	15.66	15.76	15.20	15.35	2,140,561	-0.42(-2.69%)
Jul 07, 2014	15.80	15.88	15.66	15.77	1,198,188	-0.01(-0.04%)
Jul 03, 2014	16.04	15.78	15.78	15.78	854,458	-0.20(-1.22%)
Jul 02, 2014	15.95	16.11	15.84	15.97	2,442,687	+0.13(+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.