Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	14.45	14.46	14.25	14.39	78,796	-0.08(-0.53%)
Sep 29, 2014	14.61	14.62	14.38	14.47	39,813	-0.26(-1.76%)
Sep 26, 2014	14.66	14.86	14.52	14.73	88,330	+0.08(+0.52%)
Sep 25, 2014	14.97	14.98	14.48	14.65	83,273	-0.38(-2.55%)
Sep 24, 2014	15.21	15.30	14.90	15.04	175,018	-0.11(-0.70%)
Sep 23, 2014	15.28	15.28	14.95	15.14	56,820	-0.10(-0.63%)
Sep 22, 2014	15.31	15.36	15.01	15.24	56,343	-0.13(-0.87%)
Sep 19, 2014	15.32	15.37	15.18	15.37	110,421	+0.03(+0.19%)
Sep 18, 2014	15.30	15.48	15.30	15.34	52,522	+0.00(+0.00%)
Sep 17, 2014	15.34	15.41	15.14	15.34	34,619	-0.01(-0.06%)
Sep 16, 2014	15.37	15.45	15.28	15.35	151,806	-0.19(-1.23%)
Sep 15, 2014	15.67	15.69	15.43	15.54	23,373	-0.18(-1.16%)
Sep 12, 2014	15.62	15.81	15.62	15.73	18,302	-0.04(-0.24%)
Sep 11, 2014	15.57	15.76	15.36	15.76	267,282	+0.29(+1.86%)
Sep 10, 2014	15.43	15.58	15.43	15.48	223,881	+0.02(+0.12%)
Sep 09, 2014	15.44	15.55	15.33	15.46	155,024	-0.02(-0.12%)
Sep 08, 2014	15.49	15.60	15.30	15.48	138,964	-0.01(-0.06%)
Sep 05, 2014	15.47	15.51	15.32	15.49	50,080	+0.09(+0.56%)
Sep 04, 2014	15.33	15.42	15.37	15.40	78,924	+0.03(+0.19%)
Sep 03, 2014	15.42	15.49	15.31	15.37	81,851	-0.09(-0.56%)
Sep 02, 2014	15.66	15.66	15.21	15.46	79,360	-0.24(-1.53%)
Aug 29, 2014	15.74	15.70	15.70	15.70	15,860	+0.00(+0.00%)
Aug 28, 2014	15.91	15.75	15.59	15.70	27,612	-0.05(-0.30%)
Aug 27, 2014	15.57	15.88	15.57	15.75	26,084	+0.03(+0.18%)
Aug 26, 2014	15.68	15.91	15.65	15.72	18,632	-0.10(-0.61%)
Aug 25, 2014	15.85	15.86	15.74	15.81	77,439	-0.04(-0.24%)
Aug 22, 2014	15.83	15.95	15.78	15.85	89,436	-0.11(-0.66%)
Aug 21, 2014	16.07	16.07	15.84	15.96	463,304	-0.04(-0.24%)
Aug 20, 2014	16.15	16.15	15.80	15.99	295,895	-0.05(-0.30%)
Aug 19, 2014	16.10	16.19	15.86	16.04	175,652	-0.07(-0.42%)
Aug 18, 2014	16.18	16.22	15.98	16.11	62,983	+0.11(+0.66%)
Aug 15, 2014	15.86	16.12	15.91	16.00	63,902	+0.10(+0.60%)
Aug 14, 2014	15.88	15.95	15.48	15.91	118,275	+0.02(+0.12%)
Aug 13, 2014	15.84	15.95	15.76	15.89	139,633	+0.04(+0.24%)
Aug 12, 2014	15.73	15.96	15.65	15.85	88,159	+0.13(+0.85%)
Aug 11, 2014	15.58	15.78	15.55	15.72	106,195	+0.12(+0.74%)
Aug 08, 2014	15.73	15.88	15.57	15.60	91,466	-0.12(-0.73%)
Aug 07, 2014	15.81	15.81	15.53	15.72	70,461	+0.01(+0.06%)
Aug 06, 2014	15.44	15.74	15.38	15.71	146,369	+0.26(+1.67%)
Aug 05, 2014	15.56	15.61	15.40	15.45	117,550	-0.14(-0.92%)
Aug 04, 2014	15.99	16.08	15.55	15.59	308,563	-0.42(-2.63%)
Aug 01, 2014	15.92	16.02	15.85	16.01	126,194	+0.01(+0.06%)
Jul 31, 2014	16.22	16.22	15.94	16.00	84,512	-0.14(-0.89%)
Jul 30, 2014	16.00	16.33	15.91	16.15	368,853	+0.14(+0.90%)
Jul 29, 2014	16.22	16.44	15.91	16.00	287,455	-0.19(-1.18%)
Jul 28, 2014	16.96	17.34	16.15	16.20	145,925	-0.73(-4.30%)
Jul 25, 2014	17.47	17.47	16.68	16.92	317,394	-0.52(-2.97%)
Jul 24, 2014	17.35	17.54	17.20	17.44	332,876	-0.04(-0.22%)
Jul 23, 2014	17.60	17.61	17.23	17.48	97,674	+0.08(+0.44%)
Jul 22, 2014	17.50	17.63	17.31	17.40	103,842	-0.11(-0.60%)
Jul 21, 2014	17.41	17.62	17.25	17.51	143,229	+0.11(+0.61%)
Jul 18, 2014	17.63	17.63	17.16	17.40	63,946	+0.07(+0.39%)
Jul 17, 2014	17.39	17.54	17.25	17.34	140,185	-0.12(-0.71%)
Jul 16, 2014	16.95	17.57	16.95	17.46	99,684	+0.25(+1.45%)
Jul 15, 2014	17.39	17.39	17.15	17.21	24,013	-0.04(-0.22%)
Jul 14, 2014	17.28	17.37	17.16	17.25	130,223	-0.01(-0.06%)
Jul 11, 2014	17.14	17.34	16.94	17.26	82,439	-0.03(-0.17%)
Jul 10, 2014	17.21	17.40	16.76	17.29	2,281,573	-0.12(-0.72%)
Jul 09, 2014	17.39	17.46	17.23	17.41	117,428	+0.05(+0.28%)
Jul 08, 2014	17.30	17.47	17.25	17.37	28,495	+0.01(+0.06%)
Jul 07, 2014	17.37	17.40	17.14	17.36	88,000	-0.12(-0.66%)
Jul 03, 2014	17.36	17.47	17.47	17.47	7,095	+0.14(+0.83%)
Jul 02, 2014	17.31	17.45	16.95	17.33	51,500	+0.01(+0.05%)

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.