Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	15.66	15.66	15.44	15.51	607,571	-0.12(-0.76%)
Sep 29, 2014	15.49	15.69	15.41	15.62	577,939	+0.08(+0.51%)
Sep 26, 2014	15.62	15.72	15.52	15.55	4,451,886	-0.06(-0.37%)
Sep 25, 2014	15.99	16.05	15.57	15.60	1,112,910	-0.43(-2.67%)
Sep 24, 2014	15.60	16.04	15.60	16.03	610,011	+0.44(+2.83%)
Sep 23, 2014	16.05	16.06	15.56	15.59	1,671,909	-0.69(-4.23%)
Sep 22, 2014	16.50	16.51	16.12	16.28	536,005	-0.22(-1.31%)
Sep 19, 2014	16.53	16.60	16.33	16.49	2,249,265	+0.11(+0.67%)
Sep 18, 2014	16.45	16.51	16.31	16.38	1,824,776	+0.03(+0.16%)
Sep 17, 2014	16.39	16.54	16.29	16.36	647,222	+0.04(+0.24%)
Sep 16, 2014	16.21	16.35	16.08	16.32	881,524	+0.04(+0.27%)
Sep 15, 2014	16.63	16.63	16.06	16.27	1,538,456	-0.39(-2.33%)
Sep 12, 2014	16.77	16.87	16.56	16.66	797,565	-0.22(-1.31%)
Sep 11, 2014	17.13	17.13	16.76	16.88	1,485,464	-0.38(-2.17%)
Sep 10, 2014	16.99	17.29	16.81	17.26	1,528,793	+0.26(+1.56%)
Sep 09, 2014	17.19	17.24	16.92	16.99	1,561,312	-0.26(-1.51%)
Sep 08, 2014	17.40	17.44	17.11	17.25	1,407,556	-0.22(-1.26%)
Sep 05, 2014	17.32	17.49	17.16	17.47	1,308,749	+0.18(+1.02%)
Sep 04, 2014	17.68	17.68	17.24	17.30	2,515,691	-0.41(-2.29%)
Sep 03, 2014	17.50	17.87	17.35	17.70	1,624,270	+0.11(+0.63%)
Sep 02, 2014	17.58	17.70	17.51	17.59	1,315,045	-0.13(-0.72%)
Aug 29, 2014	17.54	17.72	17.72	17.72	2,380,244	+0.18(+1.03%)
Aug 28, 2014	17.59	17.67	17.40	17.54	758,064	-0.12(-0.67%)
Aug 27, 2014	17.38	17.69	17.32	17.66	1,990,195	+0.45(+2.59%)
Aug 26, 2014	17.43	17.53	17.21	17.21	1,386,115	-0.24(-1.37%)
Aug 25, 2014	17.35	17.47	17.31	17.45	851,346	+0.30(+1.72%)
Aug 22, 2014	16.99	17.23	16.84	17.16	2,225,007	+0.16(+0.93%)
Aug 21, 2014	16.49	17.00	16.46	17.00	1,749,814	+0.28(+1.66%)
Aug 20, 2014	16.46	16.73	16.44	16.72	1,093,070	+0.28(+1.69%)
Aug 19, 2014	16.00	16.55	15.87	16.44	2,284,803	+0.51(+3.21%)
Aug 18, 2014	15.85	16.01	15.70	15.93	1,675,201	+0.24(+1.55%)
Aug 15, 2014	15.73	15.80	15.56	15.69	2,064,978	-0.04(-0.22%)
Aug 14, 2014	15.68	15.68	15.60	15.72	1,237,661	+0.10(+0.62%)
Aug 13, 2014	15.77	15.78	15.50	15.62	2,260,550	+0.04(+0.28%)
Aug 12, 2014	15.63	15.65	15.37	15.58	1,307,086	-0.10(-0.62%)
Aug 11, 2014	15.91	16.04	15.60	15.68	1,482,672	+0.07(+0.45%)
Aug 08, 2014	15.69	15.85	15.43	15.61	1,832,022	+0.29(+1.90%)
Aug 07, 2014	15.86	15.91	15.25	15.32	1,473,775	-0.66(-4.12%)
Aug 06, 2014	15.95	16.15	15.86	15.97	1,505,111	+0.00(+0.00%)
Aug 05, 2014	16.19	16.23	15.78	15.97	2,591,962	-0.30(-1.87%)
Aug 04, 2014	16.23	16.40	16.14	16.28	1,654,564	+0.23(+1.46%)
Aug 01, 2014	15.95	16.20	15.74	16.04	3,578,855	-0.14(-0.87%)
Jul 31, 2014	16.93	16.93	15.71	16.19	7,007,771	-2.45(-13.13%)
Jul 30, 2014	18.63	18.72	18.26	18.63	833,402	-0.01(-0.07%)
Jul 29, 2014	18.74	19.11	18.49	18.64	788,983	-0.08(-0.40%)
Jul 28, 2014	18.63	18.78	18.43	18.72	982,508	+0.16(+0.86%)
Jul 25, 2014	18.73	18.79	18.35	18.56	642,901	-0.01(-0.05%)
Jul 24, 2014	18.46	18.66	18.40	18.57	792,402	+0.12(+0.67%)
Jul 23, 2014	18.43	18.49	18.38	18.45	802,719	+0.11(+0.63%)
Jul 22, 2014	18.35	18.48	18.23	18.33	595,670	+0.26(+1.42%)
Jul 21, 2014	18.11	18.22	17.87	18.07	918,016	-0.03(-0.17%)
Jul 18, 2014	18.02	18.18	17.93	18.11	950,520	+0.02(+0.12%)
Jul 17, 2014	18.15	18.50	17.99	18.08	1,165,907	-0.09(-0.49%)
Jul 16, 2014	18.87	18.96	18.11	18.17	1,189,413	-0.65(-3.45%)
Jul 15, 2014	18.82	19.05	18.65	18.82	1,982,916	-0.12(-0.63%)
Jul 14, 2014	18.49	19.00	18.43	18.94	1,564,807	+0.54(+2.95%)
Jul 11, 2014	17.79	18.41	17.79	18.40	1,878,170	+0.47(+2.63%)
Jul 10, 2014	17.64	18.03	17.59	17.92	960,820	-0.16(-0.90%)
Jul 09, 2014	17.91	18.10	17.62	18.09	2,052,776	+0.09(+0.52%)
Jul 08, 2014	18.43	18.46	17.78	18.00	2,330,006	-0.59(-3.16%)
Jul 07, 2014	19.35	19.35	18.51	18.58	1,635,653	-0.70(-3.64%)
Jul 03, 2014	19.53	19.28	19.28	19.28	922,554	-0.16(-0.84%)
Jul 02, 2014	19.70	19.70	19.44	19.45	832,659	-0.18(-0.92%)

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.