Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	18.28	18.40	18.15	18.15	95,354	-0.08(-0.44%)
Sep 29, 2014	18.03	18.28	17.89	18.23	110,695	-0.03(-0.18%)
Sep 26, 2014	18.17	18.38	18.15	18.26	49,190	+0.10(+0.57%)
Sep 25, 2014	18.19	18.28	17.87	18.16	68,642	-0.03(-0.18%)
Sep 24, 2014	17.88	18.22	17.88	18.19	27,210	+0.16(+0.89%)
Sep 23, 2014	18.39	18.39	17.99	18.03	43,965	-0.32(-1.75%)
Sep 22, 2014	18.51	18.72	18.29	18.35	38,926	-0.24(-1.29%)
Sep 19, 2014	18.99	18.99	18.38	18.59	93,794	-0.35(-1.86%)
Sep 18, 2014	18.93	19.16	18.75	18.94	37,608	+0.04(+0.21%)
Sep 17, 2014	18.95	19.12	18.80	18.90	40,643	-0.05(-0.25%)
Sep 16, 2014	18.91	19.20	18.88	18.95	67,710	-0.06(-0.29%)
Sep 15, 2014	19.09	19.11	18.85	19.01	98,066	-0.17(-0.87%)
Sep 12, 2014	19.36	19.46	18.98	19.17	84,631	-0.14(-0.74%)
Sep 11, 2014	19.15	19.36	19.15	19.32	72,052	+0.06(+0.33%)
Sep 10, 2014	19.13	19.30	19.08	19.25	66,963	+0.17(+0.88%)
Sep 09, 2014	19.00	19.16	18.85	19.09	127,916	-0.05(-0.25%)
Sep 08, 2014	18.94	19.23	18.94	19.13	40,163	+0.22(+1.14%)
Sep 05, 2014	18.46	18.99	18.46	18.92	68,564	+0.34(+1.80%)
Sep 04, 2014	18.07	18.74	17.89	18.58	121,205	+0.57(+3.19%)
Sep 03, 2014	18.03	18.05	17.80	18.01	109,473	+0.05(+0.27%)
Sep 02, 2014	17.96	17.96	17.86	17.96	86,577	+0.11(+0.63%)
Aug 29, 2014	17.84	17.85	17.85	17.85	35,690	+0.02(+0.13%)
Aug 28, 2014	18.06	18.07	17.79	17.82	59,434	-0.31(-1.72%)
Aug 27, 2014	18.23	18.20	18.09	18.13	29,218	-0.06(-0.35%)
Aug 26, 2014	18.26	18.27	18.07	18.20	254,110	-0.06(-0.35%)
Aug 25, 2014	18.38	18.49	18.20	18.26	23,552	-0.05(-0.26%)
Aug 22, 2014	18.21	18.41	18.14	18.31	32,417	+0.09(+0.48%)
Aug 21, 2014	18.02	18.30	17.86	18.22	58,401	+0.18(+0.97%)
Aug 20, 2014	17.93	18.09	17.80	18.05	58,858	+0.01(+0.04%)
Aug 19, 2014	18.02	18.08	18.02	18.04	40,215	-0.01(-0.04%)
Aug 18, 2014	18.05	18.26	18.00	18.05	82,218	+0.22(+1.25%)
Aug 15, 2014	18.26	18.26	17.80	17.82	170,031	-0.25(-1.37%)
Aug 14, 2014	17.97	18.26	17.97	18.07	42,035	+0.10(+0.53%)
Aug 13, 2014	17.82	17.98	17.77	17.98	91,338	+0.17(+0.94%)
Aug 12, 2014	17.74	17.88	17.66	17.81	82,856	-0.03(-0.18%)
Aug 11, 2014	17.92	17.94	17.77	17.84	90,434	+0.04(+0.22%)
Aug 08, 2014	17.58	17.89	17.58	17.80	54,539	+0.20(+1.13%)
Aug 07, 2014	17.56	17.65	17.46	17.60	68,432	+0.06(+0.32%)
Aug 06, 2014	17.26	17.60	17.26	17.54	89,707	+0.22(+1.24%)
Aug 05, 2014	17.37	17.50	17.22	17.33	204,942	-0.14(-0.82%)
Aug 04, 2014	17.62	17.82	17.30	17.47	191,830	-0.14(-0.82%)
Aug 01, 2014	17.92	18.01	17.50	17.62	110,163	-0.25(-1.39%)
Jul 31, 2014	18.17	18.18	17.73	17.86	162,534	-0.37(-2.01%)
Jul 30, 2014	17.98	18.28	17.96	18.23	117,229	+0.34(+1.92%)
Jul 29, 2014	17.82	17.97	17.43	17.89	167,514	-0.02(-0.13%)
Jul 28, 2014	17.96	17.96	17.96	17.91	66,432	-0.04(-0.22%)
Jul 25, 2014	17.97	18.13	17.85	17.95	48,881	-0.19(-1.06%)
Jul 24, 2014	18.33	18.35	18.05	18.14	41,911	+0.00(+0.00%)
Jul 23, 2014	18.18	18.25	17.98	18.14	24,126	-0.10(-0.53%)
Jul 22, 2014	18.25	18.37	18.16	18.24	56,278	+0.06(+0.31%)
Jul 21, 2014	18.13	18.23	18.05	18.18	38,391	-0.05(-0.26%)
Jul 18, 2014	17.94	18.38	17.94	18.23	80,804	+0.21(+1.15%)
Jul 17, 2014	18.64	18.65	18.00	18.02	91,266	-0.75(-4.00%)
Jul 16, 2014	18.99	18.99	18.66	18.77	49,982	-0.10(-0.51%)
Jul 15, 2014	18.86	19.02	18.59	18.87	53,925	-0.02(-0.08%)
Jul 14, 2014	19.01	19.03	18.71	18.89	63,218	+0.02(+0.13%)
Jul 11, 2014	18.82	18.96	18.67	18.86	122,562	-0.07(-0.38%)
Jul 10, 2014	18.75	19.01	18.65	18.93	78,796	-0.08(-0.42%)
Jul 09, 2014	18.93	19.20	18.93	19.01	134,299	+0.14(+0.76%)
Jul 08, 2014	18.80	19.01	18.60	18.87	48,866	+0.03(+0.17%)
Jul 07, 2014	19.12	19.12	18.65	18.84	68,204	-0.38(-1.95%)
Jul 03, 2014	18.85	19.21	19.21	19.21	26,047	+0.42(+2.25%)
Jul 02, 2014	18.77	18.97	18.69	18.79	60,154	+0.01(+0.04%)

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.