Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	18.63	18.75	18.45	18.62	20,529	-0.10(-0.53%)
Sep 29, 2014	18.90	18.92	18.57	18.72	8,311	-0.27(-1.42%)
Sep 26, 2014	18.85	19.11	18.85	18.99	9,303	+0.23(+1.23%)
Sep 25, 2014	18.93	19.21	18.75	18.76	13,431	-0.47(-2.44%)
Sep 24, 2014	18.92	19.36	18.88	19.23	11,120	+0.38(+2.02%)
Sep 23, 2014	19.11	19.56	18.84	18.85	14,217	-0.54(-2.78%)
Sep 22, 2014	19.75	19.88	19.20	19.39	33,864	-0.37(-1.87%)
Sep 19, 2014	19.96	20.09	19.75	19.76	23,569	-0.26(-1.30%)
Sep 18, 2014	20.09	20.32	19.95	20.02	14,099	+0.04(+0.20%)
Sep 17, 2014	20.33	20.84	19.95	19.98	16,685	-0.30(-1.48%)
Sep 16, 2014	20.87	20.89	20.28	20.28	4,870	-0.25(-1.22%)
Sep 15, 2014	21.11	21.49	20.43	20.53	9,213	-0.48(-2.28%)
Sep 12, 2014	21.13	21.48	20.75	21.01	9,783	+0.01(+0.05%)
Sep 11, 2014	21.27	21.47	20.84	21.00	15,077	-0.32(-1.50%)
Sep 10, 2014	21.27	21.45	20.78	21.32	14,383	+0.05(+0.24%)
Sep 09, 2014	21.00	21.46	20.58	21.27	10,899	+0.52(+2.51%)
Sep 08, 2014	20.60	20.75	20.50	20.75	8,608	+0.12(+0.58%)
Sep 05, 2014	20.31	20.72	20.31	20.63	6,568	+0.24(+1.18%)
Sep 04, 2014	20.60	20.60	20.31	20.39	8,855	-0.23(-1.12%)
Sep 03, 2014	20.77	20.87	20.50	20.62	6,304	-0.12(-0.58%)
Sep 02, 2014	20.80	20.98	20.51	20.74	13,514	+0.05(+0.24%)
Aug 29, 2014	20.76	20.69	20.69	20.69	2,600	-0.11(-0.53%)
Aug 28, 2014	20.50	20.81	20.50	20.80	19,392	+0.05(+0.24%)
Aug 27, 2014	20.85	20.93	20.42	20.75	7,260	-0.11(-0.53%)
Aug 26, 2014	20.27	20.86	20.17	20.86	15,550	+0.71(+3.52%)
Aug 25, 2014	20.41	20.80	20.09	20.15	8,128	-0.25(-1.23%)
Aug 22, 2014	20.19	20.58	19.68	20.40	8,033	+0.33(+1.64%)
Aug 21, 2014	20.16	20.19	20.00	20.07	12,601	+0.02(+0.10%)
Aug 20, 2014	20.18	20.20	19.87	20.05	17,459	-0.02(-0.10%)
Aug 19, 2014	20.00	20.39	20.00	20.07	4,933	+0.10(+0.50%)
Aug 18, 2014	19.76	20.18	19.76	19.97	6,116	+0.38(+1.94%)
Aug 15, 2014	19.20	19.59	19.07	19.59	21,819	+0.39(+2.03%)
Aug 14, 2014	19.11	19.20	18.99	19.20	8,787	+0.01(+0.05%)
Aug 13, 2014	19.13	19.20	19.10	19.19	5,626	+0.10(+0.52%)
Aug 12, 2014	19.20	19.20	19.07	19.09	4,412	-0.09(-0.47%)
Aug 11, 2014	19.20	19.20	19.07	19.18	10,029	+0.01(+0.05%)
Aug 08, 2014	19.12	19.20	19.10	19.17	6,331	+0.01(+0.05%)
Aug 07, 2014	19.20	19.30	19.04	19.16	6,204	+0.06(+0.31%)
Aug 06, 2014	19.07	19.30	18.90	19.10	7,664	-0.12(-0.62%)
Aug 05, 2014	19.29	19.50	19.13	19.22	15,843	-0.09(-0.47%)
Aug 04, 2014	19.08	19.38	18.98	19.31	15,937	+0.29(+1.52%)
Aug 01, 2014	18.90	19.04	18.66	19.02	9,637	+0.12(+0.63%)
Jul 31, 2014	19.46	19.46	18.90	18.90	17,731	-0.81(-4.11%)
Jul 30, 2014	19.10	20.17	19.10	19.71	16,381	+0.61(+3.19%)
Jul 29, 2014	19.67	19.73	19.00	19.10	10,953	-0.59(-3.00%)
Jul 28, 2014	19.44	20.07	19.22	19.69	16,487	+0.14(+0.72%)
Jul 25, 2014	20.22	20.47	19.34	19.55	7,603	-0.84(-4.12%)
Jul 24, 2014	20.29	20.64	20.01	20.39	11,195	+0.00(+0.00%)
Jul 23, 2014	20.42	20.46	20.05	20.39	35,254	-0.10(-0.49%)
Jul 22, 2014	20.36	20.50	19.69	20.49	10,281	+0.33(+1.64%)
Jul 21, 2014	20.67	21.28	20.10	20.16	17,178	-0.79(-3.77%)
Jul 18, 2014	19.32	21.08	18.69	20.95	21,944	+1.57(+8.10%)
Jul 17, 2014	19.92	20.23	19.38	19.38	11,108	-0.62(-3.10%)
Jul 16, 2014	20.07	20.70	19.72	20.00	8,154	+0.19(+0.96%)
Jul 15, 2014	20.24	20.26	19.53	19.81	16,742	-0.40(-1.98%)
Jul 14, 2014	20.63	20.68	20.05	20.21	22,858	-0.30(-1.46%)
Jul 11, 2014	20.60	20.94	20.19	20.51	20,344	+0.01(+0.05%)
Jul 10, 2014	20.51	20.82	20.13	20.50	17,676	-0.27(-1.30%)
Jul 09, 2014	21.04	21.56	20.59	20.77	14,411	-0.14(-0.67%)
Jul 08, 2014	21.32	21.32	20.43	20.91	17,372	-0.55(-2.56%)
Jul 07, 2014	21.62	21.79	21.39	21.46	14,004	-0.33(-1.51%)
Jul 03, 2014	21.48	21.79	21.79	21.79	12,800	+0.32(+1.49%)
Jul 02, 2014	21.69	21.97	21.46	21.47	14,684	-0.17(-0.79%)

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.