Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	16.44	16.77	16.44	16.67	29,435	-0.04(-0.22%)
Sep 29, 2014	16.61	16.71	16.36	16.71	13,794	-0.09(-0.52%)
Sep 26, 2014	16.83	16.83	16.70	16.80	14,382	-0.02(-0.13%)
Sep 25, 2014	17.01	17.13	16.79	16.82	27,842	-0.29(-1.71%)
Sep 24, 2014	17.13	17.25	16.84	17.11	19,996	+0.25(+1.48%)
Sep 23, 2014	16.69	16.99	16.68	16.86	34,186	+0.18(+1.10%)
Sep 22, 2014	16.82	16.92	16.67	16.68	21,882	-0.15(-0.91%)
Sep 19, 2014	16.49	16.83	16.49	16.83	51,145	+0.37(+2.27%)
Sep 18, 2014	16.15	16.63	16.15	16.46	22,928	+0.26(+1.58%)
Sep 17, 2014	16.12	16.30	16.12	16.20	10,146	-0.07(-0.41%)
Sep 16, 2014	16.27	16.34	16.16	16.27	9,568	+0.00(+0.00%)
Sep 15, 2014	16.27	16.33	16.23	16.27	15,590	+0.05(+0.32%)
Sep 12, 2014	16.28	16.35	16.06	16.22	19,015	-0.07(-0.41%)
Sep 11, 2014	16.20	16.29	16.20	16.28	13,165	+0.01(+0.04%)
Sep 10, 2014	16.20	16.28	16.20	16.28	5,823	+0.09(+0.54%)
Sep 09, 2014	16.28	16.31	16.19	16.19	29,574	-0.01(-0.09%)
Sep 08, 2014	16.20	16.31	16.16	16.20	9,657	-0.03(-0.18%)
Sep 05, 2014	16.20	16.27	16.20	16.23	16,784	+0.04(+0.23%)
Sep 04, 2014	16.25	16.30	16.20	16.20	17,500	+0.08(+0.50%)
Sep 03, 2014	16.19	16.32	16.06	16.11	51,149	-0.06(-0.36%)
Sep 02, 2014	16.14	16.32	15.96	16.17	34,204	+0.12(+0.72%)
Aug 29, 2014	15.90	16.06	16.06	16.06	10,616	+0.17(+1.05%)
Aug 28, 2014	15.95	16.15	15.88	15.89	17,936	-0.07(-0.41%)
Aug 27, 2014	16.01	16.03	15.82	15.96	16,910	-0.06(-0.36%)
Aug 26, 2014	15.98	16.03	15.96	16.01	15,272	+0.07(+0.41%)
Aug 25, 2014	15.93	16.03	15.83	15.95	16,517	+0.01(+0.09%)
Aug 22, 2014	15.90	15.90	15.83	15.93	15,467	+0.04(+0.23%)
Aug 21, 2014	15.69	15.90	15.69	15.90	15,487	+0.14(+0.87%)
Aug 20, 2014	15.91	15.91	15.61	15.76	13,359	-0.04(-0.28%)
Aug 19, 2014	15.66	15.82	15.60	15.80	15,693	+0.22(+1.40%)
Aug 18, 2014	15.49	15.56	15.38	15.59	10,565	+0.21(+1.37%)
Aug 15, 2014	15.42	15.57	15.23	15.38	44,736	+0.15(+1.00%)
Aug 14, 2014	15.75	15.75	15.16	15.22	39,084	-0.42(-2.69%)
Aug 13, 2014	15.77	15.77	15.50	15.64	8,366	+0.10(+0.65%)
Aug 12, 2014	15.77	15.77	15.52	15.54	9,943	-0.22(-1.38%)
Aug 11, 2014	15.53	15.84	15.53	15.76	9,077	+0.27(+1.73%)
Aug 08, 2014	15.29	15.40	15.29	15.49	25,958	+0.18(+1.18%)
Aug 07, 2014	15.52	15.52	15.25	15.31	15,625	-0.25(-1.59%)
Aug 06, 2014	15.41	15.59	15.41	15.56	7,849	+0.07(+0.42%)
Aug 05, 2014	15.57	15.65	15.38	15.49	11,187	-0.17(-1.11%)
Aug 04, 2014	15.70	15.74	15.59	15.67	16,290	+0.05(+0.33%)
Aug 01, 2014	15.65	15.73	15.51	15.62	20,804	+0.01(+0.09%)
Jul 31, 2014	15.59	15.62	15.52	15.60	14,627	-0.05(-0.32%)
Jul 30, 2014	15.63	15.77	15.63	15.65	9,055	+0.05(+0.33%)
Jul 29, 2014	15.64	15.70	15.48	15.60	12,957	+0.03(+0.19%)
Jul 28, 2014	15.58	15.67	15.58	15.57	9,188	-0.03(-0.19%)
Jul 25, 2014	15.52	15.60	15.52	15.60	16,454	+0.00(+0.00%)
Jul 24, 2014	15.63	15.70	15.59	15.60	11,228	+0.01(+0.05%)
Jul 23, 2014	15.54	15.72	15.54	15.59	7,605	+0.10(+0.66%)
Jul 22, 2014	15.50	15.70	15.47	15.49	10,204	+0.08(+0.52%)
Jul 21, 2014	15.61	15.83	15.27	15.41	25,697	-0.28(-1.76%)
Jul 18, 2014	15.38	15.77	15.38	15.69	18,420	+0.16(+1.03%)
Jul 17, 2014	15.75	16.03	15.42	15.53	30,995	-0.22(-1.38%)
Jul 16, 2014	16.00	16.00	15.67	15.75	13,659	-0.22(-1.36%)
Jul 15, 2014	16.14	16.14	15.81	15.96	20,710	-0.10(-0.63%)
Jul 14, 2014	16.19	16.33	15.94	16.06	26,628	+0.07(+0.45%)
Jul 11, 2014	16.02	16.09	15.99	15.99	10,524	+0.01(+0.05%)
Jul 10, 2014	16.01	16.46	15.83	15.99	28,866	-0.30(-1.87%)
Jul 09, 2014	16.32	16.46	16.13	16.29	14,052	-0.03(-0.18%)
Jul 08, 2014	16.39	16.52	16.06	16.32	33,199	-0.05(-0.31%)
Jul 07, 2014	16.28	16.64	16.18	16.37	16,989	-0.04(-0.22%)
Jul 03, 2014	16.31	16.41	16.41	16.41	11,719	+0.22(+1.34%)
Jul 02, 2014	16.09	16.28	15.97	16.19	9,386	+0.13(+0.81%)

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.