Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	18.38	18.53	18.33	18.46	121,155	+0.02(+0.12%)
Sep 29, 2014	18.40	18.52	18.21	18.44	32,738	-0.20(-1.10%)
Sep 26, 2014	18.72	18.74	18.60	18.64	13,394	-0.05(-0.29%)
Sep 25, 2014	18.62	18.70	18.59	18.70	57,444	-0.07(-0.36%)
Sep 24, 2014	18.76	19.32	18.73	18.76	16,982	+0.09(+0.48%)
Sep 23, 2014	18.63	18.67	18.62	18.67	24,717	+0.06(+0.30%)
Sep 22, 2014	18.67	18.67	18.61	18.62	29,010	-0.15(-0.79%)
Sep 19, 2014	18.75	18.79	18.72	18.77	80,586	+0.00(+0.02%)
Sep 18, 2014	18.75	18.78	18.73	18.76	18,325	-0.15(-0.80%)
Sep 17, 2014	18.98	19.02	18.91	18.91	15,557	+0.04(+0.24%)
Sep 16, 2014	18.80	18.87	18.80	18.87	54,485	+0.12(+0.66%)
Sep 15, 2014	18.83	18.85	18.71	18.75	24,654	-0.17(-0.92%)
Sep 12, 2014	18.94	18.98	18.87	18.92	11,114	-0.04(-0.23%)
Sep 11, 2014	18.92	18.99	18.68	18.96	15,049	-0.17(-0.88%)
Sep 10, 2014	19.12	19.13	19.07	19.13	23,242	-0.00(-0.02%)
Sep 09, 2014	19.12	19.16	19.05	19.14	16,717	-0.08(-0.42%)
Sep 08, 2014	19.27	19.30	19.15	19.22	11,006	-0.15(-0.76%)
Sep 05, 2014	19.40	19.42	19.34	19.36	13,594	-0.04(-0.21%)
Sep 04, 2014	19.55	19.55	19.40	19.40	17,675	-0.08(-0.39%)
Sep 03, 2014	19.50	19.55	19.48	19.48	49,190	-0.12(-0.59%)
Sep 02, 2014	19.63	19.65	19.61	19.60	14,635	-0.28(-1.43%)
Aug 29, 2014	19.96	19.88	19.88	19.88	9,218	-0.09(-0.45%)
Aug 28, 2014	19.86	19.97	19.86	19.97	19,346	-0.05(-0.23%)
Aug 27, 2014	19.91	20.06	19.91	20.02	23,755	+0.05(+0.23%)
Aug 26, 2014	20.00	20.06	19.96	19.97	12,596	+0.15(+0.74%)
Aug 25, 2014	19.74	19.82	19.74	19.82	11,881	+0.11(+0.54%)
Aug 22, 2014	19.69	19.76	19.65	19.72	10,444	+0.07(+0.34%)
Aug 21, 2014	19.50	19.64	19.50	19.65	41,165	-0.13(-0.67%)
Aug 20, 2014	19.73	19.80	19.73	19.78	11,181	+0.05(+0.25%)
Aug 19, 2014	19.67	19.76	19.67	19.73	19,570	+0.10(+0.50%)
Aug 18, 2014	19.49	19.64	19.49	19.64	22,424	+0.16(+0.80%)
Aug 15, 2014	19.50	19.59	19.48	19.48	19,314	-0.05(-0.27%)
Aug 14, 2014	19.45	19.48	19.45	19.53	14,945	+0.19(+0.97%)
Aug 13, 2014	19.23	19.35	19.22	19.35	15,908	+0.20(+1.07%)
Aug 12, 2014	19.03	19.19	18.95	19.14	35,409	-0.06(-0.30%)
Aug 11, 2014	19.13	19.25	19.13	19.20	13,709	+0.12(+0.61%)
Aug 08, 2014	18.96	19.14	18.96	19.08	16,490	+0.03(+0.16%)
Aug 07, 2014	19.09	19.18	19.04	19.05	38,361	-0.14(-0.74%)
Aug 06, 2014	19.10	19.20	19.03	19.20	51,497	+0.01(+0.07%)
Aug 05, 2014	19.25	19.31	19.18	19.18	43,135	-0.13(-0.65%)
Aug 04, 2014	19.28	19.38	19.28	19.31	9,985	-0.03(-0.18%)
Aug 01, 2014	19.36	19.52	19.04	19.34	18,709	-0.07(-0.34%)
Jul 31, 2014	19.50	19.52	19.35	19.41	15,492	-0.28(-1.45%)
Jul 30, 2014	19.66	19.69	19.57	19.69	26,257	+0.16(+0.84%)
Jul 29, 2014	19.42	19.56	19.42	19.53	15,411	+0.19(+0.99%)
Jul 28, 2014	19.32	19.38	19.28	19.34	21,124	+0.17(+0.91%)
Jul 25, 2014	19.16	19.27	19.15	19.16	12,180	-0.05(-0.23%)
Jul 24, 2014	19.15	19.21	19.15	19.21	8,420	-0.01(-0.05%)
Jul 23, 2014	19.23	19.23	19.21	19.22	3,165	-0.02(-0.12%)
Jul 22, 2014	19.23	19.32	19.19	19.24	66,850	+0.10(+0.53%)
Jul 21, 2014	19.13	19.24	19.13	19.14	15,604	-0.04(-0.19%)
Jul 18, 2014	19.15	19.17	19.07	19.17	11,788	+0.14(+0.76%)
Jul 17, 2014	19.13	19.21	19.03	19.03	21,736	-0.12(-0.62%)
Jul 16, 2014	19.20	19.24	19.15	19.15	18,601	-0.03(-0.16%)
Jul 15, 2014	19.16	19.21	19.16	19.18	12,227	+0.08(+0.40%)
Jul 14, 2014	18.99	19.10	18.99	19.10	8,326	+0.16(+0.85%)
Jul 11, 2014	18.94	18.99	18.94	18.94	16,807	-0.18(-0.93%)
Jul 10, 2014	19.01	19.12	19.01	19.12	21,398	-0.05(-0.28%)
Jul 09, 2014	19.21	19.21	19.11	19.17	18,948	+0.03(+0.17%)
Jul 08, 2014	19.13	19.18	19.11	19.14	28,005	-0.07(-0.38%)
Jul 07, 2014	19.12	19.21	19.08	19.21	39,297	-0.08(-0.44%)
Jul 03, 2014	19.32	19.30	19.30	19.30	34,626	+0.04(+0.18%)
Jul 02, 2014	19.20	19.26	19.20	19.26	36,034	+0.20(+1.05%)

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.