Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	18.59	18.74	18.29	18.45	1,249,507	-0.14(-0.75%)
Sep 29, 2014	18.38	18.66	18.30	18.59	660,795	+0.08(+0.43%)
Sep 26, 2014	18.22	18.56	18.16	18.51	1,013,325	+0.29(+1.59%)
Sep 25, 2014	18.65	18.65	18.21	18.22	1,362,254	-0.36(-1.94%)
Sep 24, 2014	18.60	18.76	18.28	18.58	1,617,237	+0.02(+0.11%)
Sep 23, 2014	18.44	18.71	18.40	18.56	945,736	+0.09(+0.49%)
Sep 22, 2014	18.80	18.81	18.46	18.47	1,311,566	-0.40(-2.12%)
Sep 19, 2014	19.14	19.22	18.81	18.87	1,296,227	-0.35(-1.82%)
Sep 18, 2014	19.37	19.42	19.18	19.22	865,126	-0.12(-0.62%)
Sep 17, 2014	19.59	19.59	19.30	19.34	774,505	-0.35(-1.78%)
Sep 16, 2014	19.56	19.85	19.56	19.69	417,185	+0.09(+0.46%)
Sep 15, 2014	19.55	19.63	19.42	19.60	523,962	+0.02(+0.10%)
Sep 12, 2014	19.62	19.66	19.49	19.58	342,982	-0.07(-0.36%)
Sep 11, 2014	19.48	19.66	19.41	19.65	410,089	+0.06(+0.31%)
Sep 10, 2014	19.67	19.67	19.47	19.59	582,685	-0.10(-0.51%)
Sep 09, 2014	19.65	19.80	19.63	19.69	425,238	+0.05(+0.25%)
Sep 08, 2014	19.88	19.88	19.58	19.64	416,262	-0.31(-1.55%)
Sep 05, 2014	19.91	19.99	19.84	19.95	213,712	+0.03(+0.15%)
Sep 04, 2014	20.15	20.21	19.85	19.92	639,667	-0.21(-1.04%)
Sep 03, 2014	20.25	20.27	20.10	20.13	419,716	-0.06(-0.30%)
Sep 02, 2014	20.48	20.48	20.13	20.19	232,615	-0.34(-1.66%)
Aug 29, 2014		20.53	20.53	20.53	0	+0.19(+0.93%)
Aug 28, 2014	20.31	20.35	20.29	20.34	55,832	+0.06(+0.30%)
Aug 27, 2014	20.40	20.42	20.27	20.28	210,039	-0.09(-0.44%)
Aug 26, 2014	20.30	20.46	20.30	20.37	145,843	+0.09(+0.44%)
Aug 25, 2014	20.15	20.30	20.15	20.28	107,762	+0.14(+0.70%)
Aug 22, 2014	20.13	20.15	20.03	20.14	41,116	-0.02(-0.07%)
Aug 21, 2014	20.09	20.17	19.99	20.16	67,803	+0.11(+0.52%)
Aug 20, 2014	19.90	20.05	19.82	20.05	276,486	+0.05(+0.25%)
Aug 19, 2014	19.58	20.00	19.58	20.00	243,304	+0.45(+2.30%)
Aug 18, 2014	19.66	19.66	19.42	19.55	198,481	-0.05(-0.26%)
Aug 15, 2014	19.44	19.63	19.29	19.60	499,837	+0.20(+1.03%)
Aug 14, 2014	19.62	19.67	19.35	19.40	139,717	-0.20(-1.02%)
Aug 13, 2014	19.71	19.71	19.56	19.60	72,830	-0.05(-0.25%)
Aug 12, 2014	19.75	19.77	19.62	19.65	189,349	-0.12(-0.61%)
Aug 11, 2014	19.86	19.88	19.73	19.77	227,377	+0.01(+0.05%)
Aug 08, 2014	19.48	19.77	19.41	19.76	201,929	+0.34(+1.75%)
Aug 07, 2014	19.65	19.65	19.27	19.42	236,479	-0.13(-0.66%)
Aug 06, 2014	19.49	19.66	19.45	19.55	349,314	-0.01(-0.05%)
Aug 05, 2014	19.84	19.85	19.43	19.56	715,806	-0.12(-0.61%)
Aug 01, 2014		19.68	19.68	19.68	0	-0.39(-1.94%)
Jul 31, 2014	20.23	20.23	19.87	20.07	891,770	-0.28(-1.38%)
Jul 30, 2014	20.37	20.47	20.26	20.35	526,605	+0.06(+0.30%)
Jul 29, 2014	20.31	20.39	20.27	20.29	85,832	+0.01(+0.05%)
Jul 28, 2014	20.45	20.47	20.27	20.28	96,183	-0.18(-0.88%)
Jul 25, 2014	20.49	20.58	20.45	20.46	131,637	-0.08(-0.39%)
Jul 24, 2014	20.58	20.64	20.49	20.54	120,949	-0.02(-0.10%)
Jul 23, 2014	20.40	20.58	20.36	20.56	181,535	+0.22(+1.08%)
Jul 22, 2014	20.21	20.40	20.18	20.34	253,993	+0.19(+0.94%)
Jul 21, 2014	20.18	20.18	20.09	20.15	375,155	-0.09(-0.44%)
Jul 18, 2014	20.03	20.29	20.00	20.24	287,620	+0.23(+1.15%)
Jul 17, 2014	20.35	20.35	19.99	20.01	353,611	-0.22(-1.09%)
Jul 16, 2014	20.15	20.28	20.15	20.23	269,267	+0.22(+1.10%)
Jul 15, 2014	20.24	20.27	19.81	20.01	654,307	-0.32(-1.57%)
Jul 14, 2014	20.17	20.35	20.17	20.33	225,391	+0.17(+0.84%)
Jul 11, 2014	20.43	20.45	20.12	20.16	326,539	-0.30(-1.47%)
Jul 10, 2014	20.42	20.52	20.36	20.46	461,472	-0.19(-0.92%)
Jul 09, 2014	20.63	20.70	20.55	20.65	354,000	-0.02(-0.10%)
Jul 08, 2014	20.71	20.75	20.48	20.67	777,818	-0.11(-0.53%)
Jul 07, 2014	20.95	20.97	20.67	20.78	336,247	-0.19(-0.91%)
Jul 04, 2014	21.03	21.06	20.97	20.97	66,558	-0.03(-0.14%)
Jul 03, 2014	21.10	21.12	21.00	21.00	126,424	-0.08(-0.38%)

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.