Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	14.08	14.27	13.83	13.83	70,883	-0.27(-1.92%)
Sep 29, 2014	14.04	14.18	13.99	14.10	86,033	-0.11(-0.74%)
Sep 26, 2014	13.97	14.29	13.97	14.20	77,046	+0.24(+1.69%)
Sep 25, 2014	14.21	14.21	13.90	13.97	96,068	-0.31(-2.15%)
Sep 24, 2014	14.09	14.36	14.06	14.27	70,616	+0.15(+1.05%)
Sep 23, 2014	14.57	14.68	14.12	14.12	116,897	-0.56(-3.81%)
Sep 22, 2014	15.13	15.13	14.67	14.68	96,632	-0.53(-3.51%)
Sep 19, 2014	15.12	15.39	15.12	15.22	109,003	+0.17(+1.10%)
Sep 18, 2014	15.57	15.57	14.81	15.05	146,992	-0.40(-2.61%)
Sep 17, 2014	15.45	15.54	15.07	15.45	48,638	-0.03(-0.17%)
Sep 16, 2014	15.23	15.57	14.93	15.48	60,189	+0.25(+1.67%)
Sep 15, 2014	15.17	15.35	15.10	15.23	47,537	-0.02(-0.11%)
Sep 12, 2014	15.03	15.31	14.77	15.24	68,263	+0.25(+1.69%)
Sep 11, 2014	14.91	15.05	14.88	14.99	87,848	+0.00(+0.00%)
Sep 10, 2014	14.71	15.10	14.70	14.99	77,618	+0.46(+3.13%)
Sep 09, 2014	15.26	15.26	14.50	14.54	88,139	-0.70(-4.60%)
Sep 08, 2014	15.49	15.52	15.18	15.24	43,532	-0.31(-2.03%)
Sep 05, 2014	15.40	15.59	15.38	15.55	57,356	+0.08(+0.51%)
Sep 04, 2014	15.78	15.84	15.45	15.47	40,962	-0.23(-1.45%)
Sep 03, 2014	15.87	15.92	15.63	15.70	60,314	-0.14(-0.88%)
Sep 02, 2014	16.02	16.05	15.77	15.84	59,943	-0.10(-0.60%)
Aug 29, 2014	15.82	15.94	15.94	15.94	37,823	+0.13(+0.83%)
Aug 28, 2014	15.77	15.88	15.76	15.80	29,211	-0.04(-0.28%)
Aug 27, 2014	16.09	16.10	15.82	15.85	32,021	-0.20(-1.25%)
Aug 26, 2014	16.02	16.18	15.98	16.05	36,156	+0.04(+0.22%)
Aug 25, 2014	16.09	16.19	15.93	16.01	35,151	+0.04(+0.27%)
Aug 22, 2014	16.04	16.09	15.93	15.97	41,904	-0.16(-0.98%)
Aug 21, 2014	16.02	16.15	15.85	16.13	48,984	+0.05(+0.33%)
Aug 20, 2014	16.26	16.26	15.95	16.08	41,517	-0.25(-1.55%)
Aug 19, 2014	16.22	16.50	16.10	16.33	69,595	+0.11(+0.65%)
Aug 18, 2014	16.15	16.34	16.01	16.22	51,421	+0.20(+1.26%)
Aug 15, 2014	16.33	16.33	15.74	16.02	64,796	-0.16(-0.97%)
Aug 14, 2014	16.12	16.23	15.73	16.18	60,879	+0.07(+0.43%)
Aug 13, 2014	15.69	16.29	15.69	16.11	97,036	+0.53(+3.37%)
Aug 12, 2014	15.71	15.93	15.40	15.59	32,795	-0.19(-1.22%)
Aug 11, 2014	15.46	15.92	15.40	15.78	50,019	+0.26(+1.69%)
Aug 08, 2014	15.45	15.53	15.26	15.52	28,070	+0.05(+0.34%)
Aug 07, 2014	15.60	15.66	15.44	15.46	34,611	-0.11(-0.73%)
Aug 06, 2014	15.45	15.84	15.24	15.58	64,300	+0.00(+0.00%)
Aug 05, 2014	15.43	15.72	15.25	15.58	46,259	+0.06(+0.40%)
Aug 04, 2014	15.51	15.58	15.18	15.52	72,738	+0.08(+0.51%)
Aug 01, 2014	15.50	15.67	15.26	15.44	65,617	-0.03(-0.17%)
Jul 31, 2014	15.79	15.92	15.43	15.46	74,553	-0.55(-3.42%)
Jul 30, 2014	16.10	16.15	15.78	16.01	55,189	+0.04(+0.27%)
Jul 29, 2014	15.98	16.17	15.94	15.97	54,481	+0.01(+0.05%)
Jul 28, 2014	15.61	15.98	15.49	15.96	104,307	+0.30(+1.89%)
Jul 25, 2014	15.70	15.88	15.62	15.66	76,548	-0.24(-1.53%)
Jul 24, 2014	16.81	17.14	15.85	15.91	116,714	-0.91(-5.39%)
Jul 23, 2014	16.80	16.85	16.64	16.81	115,234	-0.05(-0.31%)
Jul 22, 2014	17.12	17.18	16.77	16.86	61,782	-0.14(-0.82%)
Jul 21, 2014	17.26	17.26	16.91	17.00	69,324	-0.37(-2.10%)
Jul 18, 2014	16.90	17.39	16.75	17.37	95,707	+0.45(+2.68%)
Jul 17, 2014	16.79	17.07	16.70	16.92	101,494	-0.03(-0.15%)
Jul 16, 2014	17.06	17.06	16.81	16.94	57,625	+0.02(+0.10%)
Jul 15, 2014	17.06	17.13	16.84	16.92	58,922	-0.10(-0.56%)
Jul 14, 2014	16.81	17.22	16.69	17.02	156,316	+0.46(+2.79%)
Jul 11, 2014	16.85	16.92	16.54	16.56	55,544	-0.24(-1.45%)
Jul 10, 2014	16.64	16.98	16.64	16.80	83,970	-0.10(-0.57%)
Jul 09, 2014	16.72	16.97	16.59	16.90	70,707	+0.37(+2.21%)
Jul 08, 2014	16.87	16.89	16.45	16.53	161,915	-0.32(-1.91%)
Jul 07, 2014	16.89	16.98	16.72	16.85	67,726	-0.05(-0.31%)
Jul 03, 2014	16.56	16.91	16.91	16.91	68,458	+0.40(+2.43%)
Jul 02, 2014	16.51	16.62	16.33	16.51	69,659	+0.04(+0.26%)

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.