Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	18.54	18.58	18.46	18.51	360,452	-0.06(-0.32%)
Sep 29, 2014	18.56	18.58	18.47	18.57	293,456	-0.10(-0.54%)
Sep 26, 2014	18.60	18.69	18.53	18.67	314,611	+0.10(+0.54%)
Sep 25, 2014	18.81	18.81	18.54	18.57	426,624	-0.32(-1.69%)
Sep 24, 2014	18.82	18.91	18.72	18.89	774,699	+0.13(+0.69%)
Sep 23, 2014	18.86	18.89	18.75	18.76	438,921	-0.17(-0.90%)
Sep 22, 2014	19.09	19.09	18.91	18.93	307,771	-0.21(-1.10%)
Sep 19, 2014	19.28	19.29	19.13	19.14	862,922	-0.24(-1.24%)
Sep 18, 2014	19.34	19.39	19.32	19.38	256,605	+0.09(+0.47%)
Sep 17, 2014	19.37	19.38	19.25	19.29	237,911	-0.09(-0.46%)
Sep 16, 2014	19.24	19.42	19.24	19.38	222,339	+0.08(+0.41%)
Sep 15, 2014	19.36	19.37	19.25	19.30	393,707	-0.11(-0.57%)
Sep 12, 2014	19.46	19.46	19.36	19.41	594,643	-0.05(-0.26%)
Sep 11, 2014	19.46	19.47	19.38	19.46	420,829	-0.07(-0.36%)
Sep 10, 2014	19.53	19.53	19.43	19.53	275,146	+0.02(+0.10%)
Sep 09, 2014	19.58	19.58	19.47	19.51	244,216	-0.06(-0.31%)
Sep 08, 2014	19.69	19.69	19.55	19.57	172,232	-0.17(-0.86%)
Sep 05, 2014	19.68	19.74	19.61	19.74	596,590	+0.08(+0.41%)
Sep 04, 2014	19.79	19.80	19.64	19.66	197,848	-0.10(-0.51%)
Sep 03, 2014	19.78	19.79	19.73	19.76	201,683	+0.13(+0.66%)
Sep 02, 2014	19.62	19.64	19.56	19.63	165,453	+0.04(+0.20%)
Aug 29, 2014	19.59	19.59	19.59	19.59	185,000	+0.02(+0.10%)
Aug 28, 2014	19.55	19.58	19.52	19.57	189,032	-0.06(-0.31%)
Aug 27, 2014	19.55	19.63	19.55	19.63	156,464	+0.08(+0.41%)
Aug 26, 2014	19.48	19.57	19.48	19.55	247,274	+0.05(+0.26%)
Aug 25, 2014	19.46	19.50	19.46	19.50	215,663	+0.16(+0.83%)
Aug 22, 2014	19.36	19.39	19.31	19.34	204,298	-0.06(-0.31%)
Aug 21, 2014	19.38	19.40	19.36	19.40	335,251	+0.02(+0.10%)
Aug 20, 2014	19.34	19.39	19.34	19.38	148,124	-0.01(-0.05%)
Aug 19, 2014	19.37	19.40	19.34	19.39	278,070	+0.01(+0.05%)
Aug 18, 2014	19.35	19.38	19.29	19.38	389,776	+0.12(+0.62%)
Aug 15, 2014	19.23	19.32	19.10	19.26	187,018	+0.05(+0.26%)
Aug 14, 2014	19.13	19.21	19.13	19.21	180,046	+0.11(+0.58%)
Aug 13, 2014	19.08	19.11	19.05	19.10	179,358	+0.08(+0.42%)
Aug 12, 2014	18.98	19.02	18.97	19.02	195,057	+0.00(+0.00%)
Aug 11, 2014	18.90	19.04	18.90	19.02	238,700	+0.13(+0.69%)
Aug 08, 2014	18.74	18.89	18.70	18.89	1,079,240	+0.15(+0.80%)
Aug 07, 2014	18.89	18.90	18.70	18.74	207,836	-0.14(-0.74%)
Aug 06, 2014	18.83	18.89	18.78	18.88	153,178	+0.00(+0.00%)
Aug 05, 2014	19.01	19.02	18.84	18.88	240,441	-0.16(-0.84%)
Aug 04, 2014	19.00	19.07	18.93	19.04	264,948	+0.05(+0.26%)
Aug 01, 2014	18.96	19.02	18.89	18.99	1,359,427	-0.02(-0.08%)
Jul 31, 2014	19.17	19.17	18.97	19.00	424,494	-0.23(-1.21%)
Jul 30, 2014	19.31	19.33	19.17	19.24	190,075	-0.02(-0.12%)
Jul 29, 2014	19.38	19.40	19.26	19.26	210,019	-0.08(-0.41%)
Jul 28, 2014	19.35	19.36	19.29	19.34	166,132	-0.02(-0.10%)
Jul 25, 2014	19.43	19.43	19.33	19.36	114,888	-0.11(-0.56%)
Jul 24, 2014	19.49	19.50	19.45	19.47	203,335	-0.03(-0.15%)
Jul 23, 2014	19.48	19.51	19.44	19.50	228,021	+0.02(+0.13%)
Jul 22, 2014	19.42	19.49	19.42	19.48	189,435	+0.16(+0.80%)
Jul 21, 2014	19.31	19.33	19.24	19.32	188,310	-0.06(-0.31%)
Jul 18, 2014	19.29	19.40	19.29	19.38	126,175	+0.09(+0.47%)
Jul 17, 2014	19.40	19.42	19.27	19.29	164,788	-0.18(-0.92%)
Jul 16, 2014	19.24	19.48	19.24	19.47	287,827	+0.14(+0.72%)
Jul 15, 2014	19.40	19.40	19.27	19.33	181,034	-0.04(-0.21%)
Jul 14, 2014	19.34	19.38	19.32	19.37	235,581	+0.11(+0.57%)
Jul 11, 2014	19.27	19.27	19.20	19.26	292,016	-0.03(-0.13%)
Jul 10, 2014	19.24	19.30	19.19	19.29	226,863	-0.11(-0.57%)
Jul 09, 2014	19.32	19.41	19.30	19.39	222,173	+0.04(+0.23%)
Jul 08, 2014	19.42	19.42	19.26	19.35	239,146	-0.07(-0.36%)
Jul 07, 2014	19.49	19.49	19.39	19.42	260,872	-0.08(-0.41%)
Jul 03, 2014	19.48	19.50	19.50	19.50	807,400	+0.04(+0.21%)
Jul 02, 2014	19.50	19.50	19.43	19.46	415,562	+0.03(+0.15%)

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.