Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	18.39	18.47	17.81	17.88	41,728	-0.43(-2.33%)
Sep 29, 2014	18.30	18.65	18.19	18.30	13,283	+0.01(+0.04%)
Sep 26, 2014	18.14	18.46	18.14	18.30	13,477	+0.17(+0.94%)
Sep 25, 2014	18.28	18.39	18.04	18.13	15,600	-0.16(-0.90%)
Sep 24, 2014	18.55	18.55	17.95	18.29	37,564	+0.00(+0.00%)
Sep 23, 2014	18.33	18.66	18.13	18.29	44,666	-0.04(-0.19%)
Sep 22, 2014	18.29	18.63	17.98	18.32	64,369	+0.01(+0.08%)
Sep 19, 2014	19.24	19.39	18.45	18.31	154,284	-0.86(-4.49%)
Sep 18, 2014	19.61	19.61	18.66	19.17	80,363	-0.28(-1.46%)
Sep 17, 2014	19.93	19.93	19.34	19.46	8,439	-0.17(-0.87%)
Sep 16, 2014	19.56	19.86	19.38	19.63	15,236	+0.09(+0.47%)
Sep 15, 2014	19.58	19.88	19.47	19.54	24,060	-0.23(-1.19%)
Sep 12, 2014	19.34	19.89	19.12	19.77	13,937	+0.37(+1.91%)
Sep 11, 2014	19.84	19.84	19.07	19.40	22,800	-0.49(-2.47%)
Sep 10, 2014	19.86	19.97	19.72	19.89	14,702	+0.09(+0.43%)
Sep 09, 2014	19.56	19.98	19.26	19.81	21,388	+0.30(+1.53%)
Sep 08, 2014	19.16	19.57	19.04	19.51	22,886	+0.26(+1.33%)
Sep 05, 2014	19.20	19.31	18.82	19.25	6,754	-0.02(-0.11%)
Sep 04, 2014	19.29	19.36	17.80	19.27	4,132	+0.12(+0.63%)
Sep 03, 2014	19.32	19.41	19.15	19.15	7,361	-0.20(-1.03%)
Sep 02, 2014	19.28	19.29	19.27	19.35	4,212	+0.15(+0.78%)
Aug 29, 2014	19.08	19.20	19.20	19.20	13,625	+0.12(+0.63%)
Aug 28, 2014	19.26	19.26	19.06	19.08	9,252	-0.09(-0.45%)
Aug 27, 2014	19.29	19.25	19.10	19.16	8,724	+0.05(+0.26%)
Aug 26, 2014	19.02	19.12	19.02	19.11	14,662	+0.06(+0.30%)
Aug 25, 2014	19.11	19.12	18.83	19.06	20,051	+0.00(+0.00%)
Aug 22, 2014	19.09	19.12	18.89	19.06	14,561	+0.06(+0.30%)
Aug 21, 2014	19.09	19.10	19.04	19.00	13,234	+0.01(+0.04%)
Aug 20, 2014	18.91	18.99	18.90	18.99	8,865	+0.00(+0.00%)
Aug 19, 2014	18.92	18.92	18.83	18.99	10,582	-0.20(-1.03%)
Aug 18, 2014	19.14	19.14	18.79	19.19	10,661	+0.25(+1.34%)
Aug 15, 2014	19.26	19.26	18.61	18.94	25,624	-0.09(-0.48%)
Aug 14, 2014	19.04	19.21	18.84	19.03	14,795	+0.08(+0.45%)
Aug 13, 2014	18.86	18.88	18.86	18.95	3,803	+0.08(+0.45%)
Aug 12, 2014	18.99	19.06	18.86	18.86	9,233	-0.16(-0.82%)
Aug 11, 2014	19.12	19.14	18.82	19.02	22,111	-0.13(-0.66%)
Aug 08, 2014	19.36	19.36	19.13	19.14	16,745	-0.23(-1.20%)
Aug 07, 2014	19.27	19.40	19.18	19.38	12,959	+0.07(+0.37%)
Aug 06, 2014	18.80	19.38	18.54	19.31	12,285	+0.48(+2.55%)
Aug 05, 2014	18.18	18.87	18.17	18.83	15,143	+0.63(+3.46%)
Aug 04, 2014	18.38	18.57	18.15	18.20	20,100	-0.18(-1.00%)
Aug 01, 2014	18.46	19.01	18.27	18.38	34,881	+0.03(+0.15%)
Jul 31, 2014	18.54	18.97	18.34	18.35	30,061	-0.45(-2.41%)
Jul 30, 2014	18.62	18.97	18.52	18.80	16,212	+0.43(+2.35%)
Jul 29, 2014	18.85	19.05	18.13	18.37	15,362	-0.35(-1.89%)
Jul 28, 2014	18.26	19.11	18.21	18.73	11,026	+0.57(+3.15%)
Jul 25, 2014	18.82	18.82	18.10	18.15	10,472	-0.72(-3.82%)
Jul 24, 2014	19.20	19.36	18.87	18.87	15,229	-0.26(-1.37%)
Jul 23, 2014	18.92	19.34	18.92	19.14	46,448	+0.24(+1.27%)
Jul 22, 2014	18.88	19.14	18.87	18.90	8,889	+0.09(+0.49%)
Jul 21, 2014	18.27	18.81	18.15	18.80	10,705	+0.34(+1.84%)
Jul 18, 2014	17.74	18.56	17.70	18.46	27,204	+0.68(+3.82%)
Jul 17, 2014	17.95	18.30	17.67	17.79	39,455	-0.21(-1.18%)
Jul 16, 2014	18.03	18.09	17.80	18.00	13,628	+0.08(+0.47%)
Jul 15, 2014	17.94	18.23	17.84	17.91	14,894	+0.05(+0.28%)
Jul 14, 2014	18.31	18.46	17.79	17.86	20,412	-0.24(-1.33%)
Jul 11, 2014	18.62	18.62	17.91	18.10	30,241	-0.55(-2.96%)
Jul 10, 2014	19.19	19.19	18.58	18.66	19,109	-0.77(-3.97%)
Jul 09, 2014	19.30	19.57	19.26	19.43	14,810	+0.16(+0.84%)
Jul 08, 2014	19.38	19.43	19.16	19.26	14,076	-0.30(-1.55%)
Jul 07, 2014	19.62	19.69	19.51	19.57	6,658	-0.23(-1.18%)
Jul 03, 2014	19.54	19.80	19.80	19.80	6,790	+0.31(+1.60%)
Jul 02, 2014	19.53	19.81	19.39	19.49	6,584	+0.00(+0.00%)

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.