Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	18.28	18.49	18.22	18.29	8,934,821	+0.05(+0.30%)
Sep 29, 2014	18.11	18.25	18.03	18.23	6,496,401	+0.03(+0.17%)
Sep 26, 2014	18.15	18.25	18.05	18.20	7,144,699	+0.06(+0.32%)
Sep 25, 2014	18.34	18.41	18.14	18.14	9,008,250	-0.20(-1.10%)
Sep 24, 2014	18.47	18.47	18.30	18.35	5,546,031	-0.07(-0.39%)
Sep 23, 2014	18.43	18.53	18.35	18.42	7,186,898	-0.01(-0.07%)
Sep 22, 2014	18.44	18.55	18.35	18.43	7,346,229	-0.10(-0.55%)
Sep 19, 2014	18.51	18.60	18.42	18.53	10,989,000	+0.11(+0.59%)
Sep 18, 2014	18.56	18.63	18.37	18.43	9,495,524	-0.14(-0.74%)
Sep 17, 2014	18.63	18.75	18.47	18.56	10,692,174	+0.03(+0.17%)
Sep 16, 2014	18.32	18.60	18.28	18.53	11,712,154	+0.19(+1.01%)
Sep 15, 2014	18.40	18.47	18.27	18.35	6,912,802	+0.02(+0.08%)
Sep 12, 2014	18.61	18.65	18.32	18.33	9,376,287	-0.40(-2.13%)
Sep 11, 2014	18.62	18.78	18.50	18.73	8,628,464	+0.10(+0.55%)
Sep 10, 2014		18.75	18.55	18.63	8,743,968	-0.02(-0.08%)
Sep 09, 2014	18.85	18.91	18.63	18.64	9,831,669	-0.30(-1.58%)
Sep 08, 2014	19.07	19.09	18.90	18.94	5,395,077	-0.13(-0.69%)
Sep 05, 2014	18.95	19.08	18.91	19.08	8,013,520	+0.13(+0.71%)
Sep 04, 2014	19.00	19.04	18.85	18.94	10,787,064	-0.07(-0.38%)
Sep 03, 2014	18.98	19.11	18.95	19.01	7,308,188	+0.07(+0.38%)
Sep 02, 2014	19.15	19.19	18.87	18.94	9,617,963	-0.24(-1.24%)
Aug 29, 2014		19.18	19.18	19.18	0	+0.18(+0.94%)
Aug 28, 2014	18.83	19.04	18.78	19.00	4,846,668	+0.12(+0.66%)
Aug 27, 2014	18.73	18.90	18.70	18.88	7,252,761	+0.17(+0.93%)
Aug 26, 2014	18.96	18.96	18.69	18.70	7,210,764	-0.28(-1.48%)
Aug 25, 2014	18.91	19.06	18.91	18.98	4,451,396	+0.10(+0.54%)
Aug 22, 2014	18.94	19.03	18.76	18.88	5,127,646	-0.07(-0.38%)
Aug 21, 2014	18.91	19.07	18.91	18.95	6,648,186	+0.05(+0.28%)
Aug 20, 2014	18.80	18.92	18.75	18.90	5,335,787	+0.08(+0.43%)
Aug 19, 2014	18.66	18.83	18.62	18.82	6,681,125	+0.23(+1.23%)
Aug 18, 2014	18.68	18.79	18.54	18.59	5,679,922	-0.05(-0.25%)
Aug 15, 2014	18.64	18.84	18.58	18.64	6,559,354	+0.04(+0.20%)
Aug 14, 2014		18.62	18.51	18.60	4,987,996	+0.09(+0.46%)
Aug 13, 2014	18.39	18.62	18.38	18.51	5,529,209	+0.16(+0.90%)
Aug 12, 2014	18.36	18.44	18.29	18.35	6,755,393	+0.00(+0.01%)
Aug 11, 2014	18.46	18.52	18.32	18.35	7,362,532	-0.11(-0.59%)
Aug 08, 2014	18.20	18.46	18.19	18.46	9,037,074	+0.29(+1.58%)
Aug 07, 2014	17.95	18.23	17.90	18.17	14,701,238	+0.31(+1.75%)
Aug 06, 2014	17.90	17.99	17.75	17.86	23,378,226	-0.05(-0.26%)
Aug 05, 2014	18.11	18.17	17.85	17.90	12,587,839	-0.28(-1.55%)
Aug 04, 2014	18.16	18.20	17.75	18.18	19,226,230	+0.04(+0.25%)
Aug 01, 2014	18.08	18.35	18.04	18.14	13,003,956	-0.01(-0.07%)
Jul 31, 2014	18.49	18.56	18.14	18.15	14,069,341	-0.47(-2.54%)
Jul 30, 2014	18.98	19.05	18.52	18.63	14,709,125	-0.40(-2.09%)
Jul 29, 2014	19.15	19.22	18.81	19.03	10,046,474	-0.23(-1.18%)
Jul 28, 2014	19.04	19.29	18.97	19.25	8,497,185	+0.22(+1.15%)
Jul 25, 2014	19.06	19.15	19.01	19.04	6,645,641	-0.05(-0.27%)
Jul 24, 2014	19.08	19.16	19.03	19.09	5,472,319	+0.04(+0.23%)
Jul 23, 2014	19.04	19.12	18.98	19.04	7,587,027	+0.03(+0.14%)
Jul 22, 2014	19.11	19.16	19.01	19.02	7,143,225	-0.06(-0.33%)
Jul 21, 2014	19.12	19.13	18.97	19.08	4,642,977	-0.02(-0.10%)
Jul 18, 2014	18.94	19.11	18.81	19.10	9,871,702	+0.23(+1.23%)
Jul 17, 2014	19.24	19.24	18.86	18.87	8,309,110	-0.22(-1.15%)
Jul 16, 2014	19.05	19.13	18.93	19.09	7,284,851	+0.08(+0.41%)
Jul 15, 2014	18.87	19.03	18.82	19.01	9,104,530	+0.17(+0.92%)
Jul 14, 2014	19.07	19.15	18.83	18.84	9,436,693	-0.30(-1.57%)
Jul 11, 2014	19.21	19.26	19.08	19.14	6,301,284	-0.08(-0.42%)
Jul 10, 2014	19.07	19.28	19.06	19.22	7,914,762	+0.11(+0.57%)
Jul 09, 2014	19.10	19.19	19.01	19.11	8,874,109	-0.01(-0.07%)
Jul 08, 2014	19.00	19.22	18.97	19.12	11,644,767	+0.08(+0.43%)
Jul 07, 2014	18.96	19.14	18.96	19.04	9,622,403	+0.05(+0.26%)
Jul 03, 2014		18.99	18.99	18.99	0	-0.29(-1.48%)
Jul 02, 2014	19.55	19.61	19.23	19.28	12,778,241	-0.34(-1.73%)

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.