Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	17.09	17.16	16.22	16.62	2,848,700	-0.43(-2.52%)
Sep 29, 2014	16.94	17.15	16.81	17.05	569,579	+0.10(+0.59%)
Sep 26, 2014	16.75	17.24	16.59	16.95	1,266,730	+0.30(+1.80%)
Sep 25, 2014	16.36	16.79	16.27	16.65	901,111	+0.15(+0.91%)
Sep 24, 2014	16.33	16.63	16.13	16.50	833,415	+0.16(+0.98%)
Sep 23, 2014	16.04	16.46	15.85	16.34	838,369	+0.21(+1.30%)
Sep 22, 2014	16.92	16.92	15.94	16.13	915,014	-0.82(-4.84%)
Sep 19, 2014	17.10	17.47	16.80	16.95	2,203,573	-0.15(-0.88%)
Sep 18, 2014	18.06	18.46	17.08	17.10	740,895	-0.78(-4.36%)
Sep 17, 2014	18.34	18.38	17.76	17.88	688,627	-0.19(-1.05%)
Sep 16, 2014	17.71	18.38	17.70	18.07	935,244	+0.44(+2.50%)
Sep 15, 2014	17.51	17.98	17.34	17.63	648,143	+0.17(+0.97%)
Sep 12, 2014	17.41	17.97	17.02	17.46	775,115	-0.03(-0.17%)
Sep 11, 2014	18.00	18.00	17.37	17.49	569,947	-0.51(-2.83%)
Sep 10, 2014	17.95	18.26	17.81	18.00	486,715	+0.12(+0.67%)
Sep 09, 2014	18.24	18.68	17.80	17.88	578,660	-0.26(-1.43%)
Sep 08, 2014	17.72	18.47	17.62	18.14	606,110	+0.12(+0.67%)
Sep 05, 2014	18.43	18.43	17.93	18.02	431,924	-0.20(-1.10%)
Sep 04, 2014	18.35	18.59	18.09	18.22	1,147,354	+0.06(+0.33%)
Sep 03, 2014	17.78	18.18	17.78	18.16	685,473	+0.28(+1.57%)
Sep 02, 2014	18.38	18.49	17.66	17.88	712,364	-0.41(-2.24%)
Aug 29, 2014	17.96	18.29	18.29	18.29	869,900	+0.24(+1.33%)
Aug 28, 2014	17.60	18.41	17.41	18.05	921,398	+0.42(+2.38%)
Aug 27, 2014	17.55	17.78	17.28	17.63	753,805	+0.16(+0.92%)
Aug 26, 2014	17.75	17.75	17.26	17.47	1,214,544	-0.22(-1.24%)
Aug 25, 2014	17.94	18.03	17.45	17.69	750,527	-0.25(-1.39%)
Aug 22, 2014	18.05	18.19	17.82	17.94	1,327,781	-0.47(-2.55%)
Aug 21, 2014	18.39	18.70	18.24	18.41	437,913	-0.18(-0.97%)
Aug 20, 2014	19.00	19.00	18.28	18.59	392,586	-0.24(-1.27%)
Aug 19, 2014	18.52	19.46	18.52	18.83	860,909	+0.43(+2.34%)
Aug 18, 2014	19.42	19.46	18.23	18.40	796,191	-0.85(-4.42%)
Aug 15, 2014	19.25	19.66	18.94	19.25	656,468	+0.02(+0.10%)
Aug 14, 2014	20.75	20.75	18.90	19.23	3,913,090	-1.54(-7.41%)
Aug 13, 2014	20.71	21.22	20.65	20.77	343,435	+0.12(+0.58%)
Aug 12, 2014	21.23	21.45	20.52	20.65	274,960	-0.38(-1.81%)
Aug 11, 2014	20.82	21.38	20.80	21.03	393,740	+0.19(+0.91%)
Aug 08, 2014	19.81	20.96	19.81	20.84	675,239	+0.67(+3.32%)
Aug 07, 2014	19.97	20.31	19.97	20.17	304,038	+0.14(+0.70%)
Aug 06, 2014	20.08	20.50	19.95	20.03	668,146	-0.19(-0.94%)
Aug 05, 2014	20.82	20.82	20.12	20.22	347,202	-0.49(-2.37%)
Aug 04, 2014	20.54	20.73	19.91	20.71	845,298	+0.28(+1.37%)
Aug 01, 2014	20.39	20.75	19.96	20.43	1,180,543	-0.15(-0.73%)
Jul 31, 2014	20.90	21.06	20.47	20.58	483,738	-0.44(-2.09%)
Jul 30, 2014	20.72	21.38	20.60	21.02	536,714	+0.19(+0.91%)
Jul 29, 2014	20.19	21.01	20.01	20.83	603,718	+0.83(+4.15%)
Jul 28, 2014	19.91	20.02	19.07	20.00	1,420,981	+0.13(+0.65%)
Jul 25, 2014	20.20	20.20	19.65	19.87	1,114,118	-0.43(-2.12%)
Jul 24, 2014	20.45	20.84	20.11	20.30	577,106	-0.10(-0.49%)
Jul 23, 2014	20.69	21.06	20.25	20.40	752,906	-0.29(-1.40%)
Jul 22, 2014	21.50	22.00	20.66	20.69	858,204	-0.71(-3.32%)
Jul 21, 2014	21.95	22.09	21.07	21.40	585,970	-0.66(-2.99%)
Jul 18, 2014	22.00	22.30	21.91	22.06	509,998	-0.08(-0.36%)
Jul 17, 2014	21.74	22.45	21.70	22.14	778,072	+0.12(+0.54%)
Jul 16, 2014	23.11	23.20	21.97	22.02	1,564,721	-0.78(-3.42%)
Jul 15, 2014	24.40	24.41	22.61	22.80	1,655,534	-1.12(-4.68%)
Jul 14, 2014	23.92	24.00	23.67	23.92	430,102	+0.00(+0.00%)
Jul 11, 2014	24.70	24.70	23.82	23.92	415,737	-0.58(-2.37%)
Jul 10, 2014	24.49	24.71	24.10	24.50	338,227	-0.17(-0.69%)
Jul 09, 2014	24.34	24.73	24.00	24.67	659,008	+0.51(+2.11%)
Jul 08, 2014	23.53	24.21	23.52	24.16	478,696	+0.36(+1.51%)
Jul 07, 2014	24.16	24.26	23.72	23.80	426,197	-0.46(-1.90%)
Jul 03, 2014	24.31	24.26	24.26	24.26	57,700	-0.05(-0.21%)
Jul 02, 2014	24.38	24.56	24.15	24.31	622,861	-0.24(-0.98%)

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.