Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	18.18	18.18	17.62	17.69	307,747	-0.06(-0.34%)
Sep 29, 2014	17.81	17.89	17.52	17.75	319,012	-0.21(-1.17%)
Sep 26, 2014	17.99	18.11	17.92	17.96	237,099	-0.03(-0.17%)
Sep 25, 2014	18.00	18.16	17.80	17.99	239,238	-0.08(-0.44%)
Sep 24, 2014	17.96	18.25	17.96	18.07	209,061	+0.18(+1.01%)
Sep 23, 2014	17.88	18.03	17.80	17.89	139,899	-0.04(-0.22%)
Sep 22, 2014	18.15	18.28	17.79	17.93	222,449	-0.31(-1.70%)
Sep 19, 2014	18.75	18.80	18.24	18.24	255,061	-0.47(-2.51%)
Sep 18, 2014	18.53	18.77	18.53	18.71	102,377	+0.19(+1.03%)
Sep 17, 2014	18.57	18.69	18.41	18.52	151,587	-0.09(-0.48%)
Sep 16, 2014	18.42	18.66	18.37	18.61	162,439	+0.11(+0.59%)
Sep 15, 2014	18.72	18.72	18.42	18.50	344,836	-0.17(-0.91%)
Sep 12, 2014	18.93	18.96	18.62	18.67	216,185	-0.30(-1.58%)
Sep 11, 2014	18.83	19.07	18.80	18.97	144,759	+0.09(+0.48%)
Sep 10, 2014	18.79	19.00	18.73	18.88	245,909	+0.15(+0.80%)
Sep 09, 2014	18.63	18.84	18.50	18.73	195,444	-0.04(-0.21%)
Sep 08, 2014	18.94	19.09	18.59	18.77	372,645	-0.10(-0.53%)
Sep 05, 2014	18.87	18.90	18.69	18.87	220,796	+0.02(+0.11%)
Sep 04, 2014	19.17	19.17	18.84	18.85	324,441	-0.30(-1.57%)
Sep 03, 2014	19.38	19.54	19.12	19.15	217,378	-0.22(-1.14%)
Sep 02, 2014	19.65	19.65	19.37	19.37	252,698	-0.20(-1.02%)
Aug 29, 2014	19.67	19.57	19.57	19.57	171,900	-0.06(-0.31%)
Aug 28, 2014	19.65	19.75	19.55	19.63	222,788	-0.01(-0.05%)
Aug 27, 2014	19.69	19.80	19.40	19.64	487,459	-0.06(-0.30%)
Aug 26, 2014	19.78	19.84	19.53	19.70	282,406	-0.05(-0.25%)
Aug 25, 2014	19.74	19.90	19.63	19.75	163,756	+0.14(+0.69%)
Aug 22, 2014	20.02	20.02	19.60	19.61	204,584	-0.40(-1.97%)
Aug 21, 2014	20.04	20.13	19.76	20.01	143,636	-0.02(-0.10%)
Aug 20, 2014	20.28	20.28	19.85	20.03	832,648	-0.34(-1.67%)
Aug 19, 2014	20.55	20.60	20.36	20.37	104,597	-0.12(-0.59%)
Aug 18, 2014	20.20	20.49	20.16	20.49	205,320	+0.42(+2.09%)
Aug 15, 2014	20.38	20.49	19.81	20.07	178,849	-0.11(-0.57%)
Aug 14, 2014	20.25	20.25	20.07	20.18	289,775	-0.05(-0.27%)
Aug 13, 2014	20.20	20.33	20.06	20.24	120,188	+0.13(+0.65%)
Aug 12, 2014	20.27	20.30	19.98	20.11	79,016	-0.20(-0.98%)
Aug 11, 2014	20.36	20.53	20.25	20.31	99,753	+0.03(+0.15%)
Aug 08, 2014	20.21	20.40	20.19	20.28	180,358	+0.07(+0.35%)
Aug 07, 2014	20.09	20.29	19.73	20.21	232,058	+0.17(+0.85%)
Aug 06, 2014	20.00	20.27	19.93	20.04	189,928	+0.01(+0.05%)
Aug 05, 2014	20.06	20.25	19.89	20.03	477,202	-0.12(-0.60%)
Aug 04, 2014	19.73	20.21	19.61	20.15	215,578	+0.55(+2.81%)
Aug 01, 2014	19.74	19.83	19.51	19.60	138,964	-0.11(-0.56%)
Jul 31, 2014	19.93	19.96	19.56	19.71	240,417	-0.56(-2.76%)
Jul 30, 2014	20.30	20.43	20.16	20.27	291,116	+0.14(+0.70%)
Jul 29, 2014	20.17	20.35	19.97	20.13	1,083,630	+0.08(+0.40%)
Jul 28, 2014	20.04	20.28	19.80	20.05	273,940	+0.01(+0.05%)
Jul 25, 2014	20.00	20.12	19.52	20.04	548,930	+0.00(+0.00%)
Jul 24, 2014	20.58	21.02	20.00	20.04	504,519	-0.80(-3.84%)
Jul 23, 2014	20.85	21.05	20.69	20.84	144,634	+0.04(+0.19%)
Jul 22, 2014	20.54	20.98	20.51	20.80	243,023	+0.29(+1.41%)
Jul 21, 2014	20.48	20.60	20.26	20.51	94,312	-0.13(-0.63%)
Jul 18, 2014	20.15	20.67	20.15	20.64	149,606	+0.43(+2.13%)
Jul 17, 2014	20.45	20.63	20.09	20.21	192,881	-0.26(-1.27%)
Jul 16, 2014	20.48	20.60	20.14	20.47	230,468	+0.20(+0.99%)
Jul 15, 2014	20.42	20.61	20.04	20.27	239,565	-0.28(-1.36%)
Jul 14, 2014	20.73	20.80	20.50	20.55	92,281	-0.03(-0.15%)
Jul 11, 2014	20.31	20.60	20.22	20.58	115,919	+0.21(+1.03%)
Jul 10, 2014	20.18	20.44	20.11	20.37	157,681	-0.14(-0.68%)
Jul 09, 2014	20.47	20.52	20.14	20.51	169,517	+0.14(+0.69%)
Jul 08, 2014	20.37	20.47	20.06	20.37	502,102	-0.02(-0.10%)
Jul 07, 2014	20.73	20.75	20.25	20.39	216,644	-0.36(-1.73%)
Jul 03, 2014	20.77	20.75	20.75	20.75	135,400	+0.01(+0.05%)
Jul 02, 2014	21.02	21.22	20.72	20.74	166,283	-0.28(-1.33%)

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.