Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	18.25	18.32	17.90	17.91	2,187,583	-0.36(-1.98%)
Sep 29, 2014	17.82	18.35	17.82	18.27	1,217,677	+0.31(+1.72%)
Sep 26, 2014	17.98	18.07	17.83	17.96	778,535	+0.01(+0.05%)
Sep 25, 2014	18.25	18.37	17.85	17.95	682,019	-0.41(-2.21%)
Sep 24, 2014	18.42	18.57	18.20	18.36	725,671	-0.06(-0.31%)
Sep 23, 2014	18.54	18.67	18.35	18.42	785,107	-0.20(-1.09%)
Sep 22, 2014	19.14	19.14	18.56	18.62	832,759	-0.44(-2.28%)
Sep 19, 2014	19.61	19.65	18.85	19.06	990,164	-0.44(-2.23%)
Sep 18, 2014	19.30	19.51	19.24	19.49	277,915	+0.23(+1.21%)
Sep 17, 2014	19.46	19.52	19.11	19.26	585,200	-0.07(-0.35%)
Sep 16, 2014	19.35	19.50	19.28	19.33	1,110,138	-0.11(-0.55%)
Sep 15, 2014	19.48	19.74	19.35	19.43	559,449	-0.06(-0.30%)
Sep 12, 2014	19.49	19.69	19.34	19.49	1,321,534	-0.10(-0.49%)
Sep 11, 2014	19.70	19.81	19.53	19.59	1,102,123	-0.24(-1.22%)
Sep 10, 2014	19.73	19.89	19.61	19.83	385,557	+0.06(+0.29%)
Sep 09, 2014	20.25	20.55	19.74	19.77	647,059	-0.54(-2.67%)
Sep 08, 2014	19.44	20.46	19.34	20.31	1,197,840	+0.87(+4.48%)
Sep 05, 2014	19.41	19.47	19.27	19.44	773,182	+0.02(+0.10%)
Sep 04, 2014	19.44	19.77	19.37	19.42	633,490	-0.01(-0.05%)
Sep 03, 2014	19.73	19.73	19.34	19.43	648,283	-0.16(-0.84%)
Sep 02, 2014	19.50	19.79	19.23	19.60	652,071	+0.19(+1.00%)
Aug 29, 2014	19.39	19.41	19.41	19.41	425,490	+0.03(+0.15%)
Aug 28, 2014	19.35	19.51	19.33	19.38	612,427	+0.00(+0.00%)
Aug 27, 2014	19.62	19.62	19.35	19.38	382,847	-0.21(-1.09%)
Aug 26, 2014	19.65	19.78	19.54	19.59	394,849	-0.01(-0.05%)
Aug 25, 2014	19.54	19.65	19.39	19.60	472,508	+0.16(+0.85%)
Aug 22, 2014	19.44	19.51	19.44	19.43	473,577	+0.00(+0.00%)
Aug 21, 2014	19.64	19.83	19.34	19.43	447,079	-0.15(-0.79%)
Aug 20, 2014	19.62	19.62	19.47	19.59	561,606	-0.15(-0.74%)
Aug 19, 2014	19.74	19.97	19.45	19.73	749,245	+0.08(+0.39%)
Aug 18, 2014	19.52	19.69	19.36	19.66	464,680	+0.28(+1.45%)
Aug 15, 2014	19.60	19.61	19.12	19.38	569,759	-0.10(-0.50%)
Aug 14, 2014	19.41	19.55	19.21	19.47	803,784	+0.13(+0.65%)
Aug 13, 2014	19.42	19.55	19.29	19.35	716,808	+0.03(+0.15%)
Aug 12, 2014	19.36	19.51	19.19	19.32	1,278,314	-0.05(-0.25%)
Aug 11, 2014	20.06	20.12	19.34	19.37	1,279,579	-0.64(-3.19%)
Aug 08, 2014	20.00	20.20	19.74	20.00	928,619	+0.00(+0.00%)
Aug 07, 2014	19.83	21.12	19.37	20.00	3,465,197	-2.05(-9.30%)
Aug 06, 2014	22.04	22.37	21.85	22.06	729,691	-0.03(-0.13%)
Aug 05, 2014	21.81	22.25	21.68	22.08	1,046,329	+0.22(+1.02%)
Aug 04, 2014	21.74	21.91	21.58	21.86	788,525	+0.19(+0.89%)
Aug 01, 2014	21.95	22.23	21.61	21.67	697,935	-0.32(-1.45%)
Jul 31, 2014	22.68	22.72	21.89	21.99	481,375	-0.89(-3.89%)
Jul 30, 2014	22.82	23.00	22.69	22.88	341,535	+0.14(+0.60%)
Jul 29, 2014	22.96	23.17	22.70	22.74	389,260	-0.20(-0.89%)
Jul 28, 2014	23.10	23.10	22.64	22.95	729,793	-0.15(-0.67%)
Jul 25, 2014	23.10	23.30	22.96	23.10	374,521	-0.12(-0.50%)
Jul 24, 2014	23.22	23.70	22.99	23.22	619,701	+0.05(+0.21%)
Jul 23, 2014	22.67	23.39	22.53	23.17	1,150,397	+0.48(+2.13%)
Jul 22, 2014	22.65	22.92	22.60	22.68	768,455	+0.10(+0.43%)
Jul 21, 2014	22.55	22.69	22.42	22.59	293,084	-0.08(-0.34%)
Jul 18, 2014	22.19	22.76	22.19	22.67	304,902	+0.49(+2.22%)
Jul 17, 2014	22.54	22.59	22.15	22.17	684,849	-0.15(-0.65%)
Jul 16, 2014	22.58	22.64	22.26	22.32	329,288	-0.11(-0.47%)
Jul 15, 2014	22.68	22.77	22.20	22.42	239,365	-0.31(-1.36%)
Jul 14, 2014	22.87	22.89	22.44	22.73	320,782	+0.03(+0.13%)
Jul 11, 2014	22.52	22.74	22.44	22.70	292,289	+0.15(+0.64%)
Jul 10, 2014	22.30	22.73	22.10	22.56	402,059	-0.08(-0.34%)
Jul 09, 2014	22.85	22.93	22.52	22.64	402,701	-0.11(-0.47%)
Jul 08, 2014	22.86	23.00	22.32	22.74	1,000,677	-0.49(-2.12%)
Jul 07, 2014	23.68	23.68	23.16	23.24	600,395	-0.52(-2.20%)
Jul 03, 2014	23.56	23.76	23.76	23.76	1,193,668	+0.31(+1.32%)
Jul 02, 2014	23.85	24.09	23.43	23.45	879,212	-0.31(-1.30%)

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.