Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	17.41	17.46	17.19	17.20	675,754	-0.26(-1.48%)
Sep 29, 2014	17.21	17.49	17.21	17.46	415,905	+0.07(+0.39%)
Sep 26, 2014	17.37	17.53	17.31	17.39	431,785	+0.03(+0.15%)
Sep 25, 2014	17.46	17.46	17.26	17.36	425,895	-0.18(-1.02%)
Sep 24, 2014	17.17	17.58	17.16	17.54	471,786	+0.36(+2.12%)
Sep 23, 2014	17.37	17.53	17.16	17.18	744,972	-0.30(-1.69%)
Sep 22, 2014	17.85	17.85	17.44	17.47	570,304	-0.41(-2.29%)
Sep 19, 2014	18.19	18.34	17.83	17.88	946,317	-0.32(-1.77%)
Sep 18, 2014	18.32	18.39	18.13	18.21	478,051	-0.00(-0.02%)
Sep 17, 2014	18.19	18.30	18.09	18.21	778,674	-0.02(-0.08%)
Sep 16, 2014	17.90	18.41	17.90	18.22	629,141	+0.26(+1.43%)
Sep 15, 2014	18.10	18.19	17.92	17.97	672,065	-0.19(-1.06%)
Sep 12, 2014	18.15	18.31	18.06	18.16	628,658	+0.02(+0.08%)
Sep 11, 2014	17.85	18.19	17.84	18.14	407,611	+0.19(+1.03%)
Sep 10, 2014	18.05	18.12	17.82	17.96	605,168	-0.12(-0.67%)
Sep 09, 2014	18.24	18.28	18.04	18.08	615,050	-0.23(-1.24%)
Sep 08, 2014	18.35	18.38	18.18	18.31	466,221	-0.11(-0.62%)
Sep 05, 2014	18.69	18.69	18.29	18.42	640,880	-0.40(-2.13%)
Sep 04, 2014	18.71	18.96	18.64	18.82	1,109,722	-0.06(-0.30%)
Sep 03, 2014	18.73	18.92	18.63	18.88	727,952	+0.17(+0.91%)
Sep 02, 2014	18.70	18.74	18.60	18.71	433,830	+0.07(+0.39%)
Aug 29, 2014	18.63	18.64	18.64	18.64	388,425	-0.03(-0.14%)
Aug 28, 2014	18.67	18.76	18.46	18.66	722,925	-0.12(-0.65%)
Aug 27, 2014	18.73	18.92	18.64	18.79	431,379	+0.05(+0.28%)
Aug 26, 2014	18.57	18.83	18.48	18.73	341,653	+0.21(+1.13%)
Aug 25, 2014	18.49	18.57	18.33	18.52	640,706	+0.03(+0.18%)
Aug 22, 2014	18.49	18.59	18.36	18.49	758,593	+0.00(+0.02%)
Aug 21, 2014	17.80	18.72	17.44	18.49	1,468,879	+0.64(+3.61%)
Aug 20, 2014	17.79	17.97	17.71	17.84	790,664	+0.06(+0.32%)
Aug 19, 2014	17.59	18.02	17.53	17.78	697,891	+0.28(+1.58%)
Aug 18, 2014	17.50	17.60	17.38	17.51	807,067	+0.08(+0.48%)
Aug 15, 2014	17.43	17.53	17.37	17.42	1,047,463	+0.08(+0.44%)
Aug 14, 2014	17.06	17.44	16.96	17.35	507,467	+0.32(+1.89%)
Aug 13, 2014	17.44	17.44	16.95	17.03	803,259	-0.43(-2.47%)
Aug 12, 2014	17.57	17.68	17.31	17.46	557,604	-0.12(-0.71%)
Aug 11, 2014	17.75	17.75	17.53	17.58	580,820	-0.15(-0.85%)
Aug 08, 2014	17.46	17.74	17.42	17.74	627,069	+0.38(+2.21%)
Aug 07, 2014	17.62	17.73	17.28	17.35	582,221	-0.17(-0.97%)
Aug 06, 2014	17.28	17.59	17.28	17.52	963,825	+0.08(+0.46%)
Aug 05, 2014	17.00	17.44	16.94	17.44	760,583	+0.31(+1.84%)
Aug 04, 2014	17.03	17.19	16.95	17.13	888,267	+0.07(+0.42%)
Aug 01, 2014	16.86	17.07	16.73	17.06	1,246,523	+0.19(+1.15%)
Jul 31, 2014	16.49	16.92	16.48	16.86	1,110,313	+0.18(+1.09%)
Jul 30, 2014	16.48	16.69	16.43	16.68	389,275	+0.26(+1.57%)
Jul 29, 2014	16.25	16.52	16.25	16.42	561,995	+0.23(+1.40%)
Jul 28, 2014	16.22	16.28	16.07	16.20	363,972	-0.02(-0.14%)
Jul 25, 2014	16.14	16.29	16.09	16.22	708,045	-0.03(-0.19%)
Jul 24, 2014	16.28	16.49	16.20	16.25	576,373	-0.00(-0.02%)
Jul 23, 2014	16.21	16.35	16.17	16.25	600,629	+0.04(+0.26%)
Jul 22, 2014	16.07	16.25	16.00	16.21	1,059,720	+0.18(+1.11%)
Jul 21, 2014	16.36	16.39	15.90	16.03	972,034	-0.35(-2.13%)
Jul 18, 2014	16.05	16.42	15.96	16.38	1,056,158	+0.28(+1.77%)
Jul 17, 2014	16.39	16.50	16.07	16.10	747,336	-0.40(-2.41%)
Jul 16, 2014	16.66	16.66	16.33	16.50	478,293	-0.16(-0.93%)
Jul 15, 2014	16.81	16.95	16.63	16.65	338,397	-0.16(-0.92%)
Jul 14, 2014	17.05	17.18	16.74	16.81	294,155	-0.12(-0.69%)
Jul 11, 2014	17.17	17.17	16.91	16.92	498,831	-0.34(-1.98%)
Jul 10, 2014	17.35	17.35	17.03	17.27	488,976	-0.02(-0.13%)
Jul 09, 2014	17.25	17.43	17.21	17.29	391,398	+0.12(+0.70%)
Jul 08, 2014	17.12	17.30	16.91	17.17	660,088	+0.03(+0.18%)
Jul 07, 2014	17.48	17.59	17.12	17.14	646,555	-0.34(-1.96%)
Jul 03, 2014	17.34	17.48	17.48	17.48	460,300	+0.25(+1.42%)
Jul 02, 2014	17.07	17.31	17.07	17.24	458,455	+0.11(+0.64%)

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.