Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	14.88	15.00	14.55	14.66	15,678,162	-0.34(-2.27%)
Sep 29, 2014	15.32	15.36	14.99	15.00	7,872,223	-0.24(-1.57%)
Sep 26, 2014	15.38	15.38	15.15	15.24	8,278,429	-0.18(-1.17%)
Sep 25, 2014	15.26	15.62	15.21	15.42	12,407,443	+0.09(+0.59%)
Sep 24, 2014	15.45	15.65	15.29	15.33	8,993,653	-0.21(-1.35%)
Sep 23, 2014	15.64	15.72	15.40	15.54	10,405,347	+0.13(+0.84%)
Sep 22, 2014	15.57	15.59	15.31	15.41	13,347,731	-0.24(-1.53%)
Sep 19, 2014	15.91	15.97	15.55	15.65	17,804,732	-0.35(-2.19%)
Sep 18, 2014	16.27	16.32	15.97	16.00	10,901,043	-0.25(-1.54%)
Sep 17, 2014	16.49	16.64	16.18	16.25	9,664,669	-0.32(-1.93%)
Sep 16, 2014	16.46	16.72	16.28	16.57	9,668,319	+0.13(+0.79%)
Sep 15, 2014	16.68	16.69	16.37	16.44	6,969,856	-0.08(-0.48%)
Sep 12, 2014	16.73	16.96	16.46	16.52	9,636,659	-0.34(-2.02%)
Sep 11, 2014	16.64	16.93	16.50	16.86	9,969,103	+0.12(+0.72%)
Sep 10, 2014	16.84	17.01	16.63	16.74	10,331,668	-0.14(-0.83%)
Sep 09, 2014	16.77	16.98	16.55	16.88	8,151,782	+0.14(+0.84%)
Sep 08, 2014	17.03	17.09	16.68	16.74	10,162,570	-0.42(-2.45%)
Sep 05, 2014	17.11	17.23	16.92	17.16	10,167,039	+0.14(+0.82%)
Sep 04, 2014	17.85	17.87	17.00	17.02	14,897,150	-0.73(-4.11%)
Sep 03, 2014	17.98	18.00	17.73	17.75	5,056,506	-0.11(-0.62%)
Sep 02, 2014	18.04	18.13	17.83	17.86	8,611,806	-0.53(-2.88%)
Aug 29, 2014	18.20	18.39	18.39	18.39	5,076,500	+0.17(+0.93%)
Aug 28, 2014	18.30	18.30	18.13	18.22	4,828,989	+0.10(+0.55%)
Aug 27, 2014	18.28	18.30	17.94	18.12	3,573,721	-0.13(-0.71%)
Aug 26, 2014	18.26	18.26	18.08	18.25	6,523,352	+0.24(+1.33%)
Aug 25, 2014	18.22	18.26	17.96	18.01	5,669,385	-0.23(-1.26%)
Aug 22, 2014	18.42	18.45	18.19	18.24	8,142,317	-0.21(-1.14%)
Aug 21, 2014	18.44	18.47	18.18	18.45	9,526,568	-0.27(-1.44%)
Aug 20, 2014	18.80	18.83	18.59	18.72	5,889,967	-0.11(-0.58%)
Aug 19, 2014	18.96	19.09	18.75	18.83	4,012,303	-0.18(-0.95%)
Aug 18, 2014	18.80	19.01	18.69	19.01	6,010,630	+0.06(+0.32%)
Aug 15, 2014	18.82	19.05	18.77	18.95	6,127,744	-0.17(-0.89%)
Aug 14, 2014	19.04	19.29	19.01	19.12	9,049,731	+0.06(+0.31%)
Aug 13, 2014	19.25	19.36	19.05	19.06	6,881,898	-0.12(-0.63%)
Aug 12, 2014	18.86	19.26	18.80	19.18	10,272,056	+0.48(+2.57%)
Aug 11, 2014	18.69	18.82	18.56	18.70	5,724,129	+0.01(+0.05%)
Aug 08, 2014	18.67	19.00	18.56	18.69	8,532,663	+0.20(+1.08%)
Aug 07, 2014	18.33	18.51	18.23	18.49	6,635,078	+0.13(+0.71%)
Aug 06, 2014	18.32	18.43	18.23	18.36	8,441,767	+0.33(+1.83%)
Aug 05, 2014	18.01	18.09	17.75	18.03	7,036,956	-0.02(-0.11%)
Aug 04, 2014	18.20	18.32	17.87	18.05	6,918,475	-0.16(-0.88%)
Aug 01, 2014	18.27	18.41	18.02	18.21	9,151,446	+0.13(+0.72%)
Jul 31, 2014	18.07	18.45	18.05	18.08	8,997,580	-0.39(-2.11%)
Jul 30, 2014	18.47	18.59	18.24	18.47	7,319,331	-0.12(-0.65%)
Jul 29, 2014	18.68	18.78	18.53	18.59	3,920,213	-0.10(-0.54%)
Jul 28, 2014	18.60	18.72	18.42	18.69	5,871,562	+0.01(+0.05%)
Jul 25, 2014	18.25	18.70	18.20	18.68	8,675,672	+0.38(+2.08%)
Jul 24, 2014	18.62	18.66	18.25	18.30	9,275,311	-0.44(-2.35%)
Jul 23, 2014	18.83	18.93	18.71	18.74	6,302,091	-0.10(-0.53%)
Jul 22, 2014	19.06	19.07	18.76	18.84	6,163,770	-0.26(-1.36%)
Jul 21, 2014	19.22	19.23	18.80	19.10	7,394,415	-0.09(-0.47%)
Jul 18, 2014	18.92	19.20	18.87	19.19	9,853,961	+0.01(+0.05%)
Jul 17, 2014	18.98	19.21	18.78	19.18	12,785,697	+0.29(+1.54%)
Jul 16, 2014	18.53	19.00	18.44	18.89	17,159,156	+0.56(+3.06%)
Jul 15, 2014	18.98	19.21	18.29	18.33	14,480,720	-0.55(-2.91%)
Jul 14, 2014	18.64	19.18	18.61	18.88	11,612,547	-0.41(-2.13%)
Jul 11, 2014	18.70	19.30	18.50	19.29	13,206,716	+0.70(+3.77%)
Jul 10, 2014	19.22	19.49	18.49	18.59	19,423,320	-0.31(-1.64%)
Jul 09, 2014	18.78	19.07	18.66	18.90	10,933,675	+0.21(+1.12%)
Jul 08, 2014	18.40	18.71	18.07	18.69	19,583,148	+0.38(+2.08%)
Jul 07, 2014	18.21	18.34	18.02	18.31	12,778,455	-0.13(-0.70%)
Jul 03, 2014	18.18	18.44	18.44	18.44	6,755,700	+0.10(+0.55%)
Jul 02, 2014	18.14	18.46	18.13	18.34	6,691,648	+0.15(+0.82%)

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.