Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	18.40	18.62	18.34	18.41	8,875,320	+0.05(+0.30%)
Sep 29, 2014	18.24	18.38	18.15	18.36	6,453,138	+0.03(+0.17%)
Sep 26, 2014	18.27	18.37	18.17	18.33	7,097,119	+0.06(+0.32%)
Sep 25, 2014	18.46	18.53	18.26	18.27	8,948,260	-0.20(-1.10%)
Sep 24, 2014	18.60	18.60	18.42	18.47	5,509,097	-0.07(-0.39%)
Sep 23, 2014	18.56	18.65	18.47	18.54	7,139,037	-0.01(-0.07%)
Sep 22, 2014	18.56	18.68	18.48	18.56	7,297,307	-0.10(-0.55%)
Sep 19, 2014	18.63	18.73	18.54	18.66	10,915,818	+0.11(+0.59%)
Sep 18, 2014	18.68	18.76	18.49	18.55	9,432,288	-0.14(-0.74%)
Sep 17, 2014	18.75	18.87	18.59	18.69	10,620,969	+0.03(+0.17%)
Sep 16, 2014	18.45	18.73	18.40	18.66	11,634,156	+0.19(+1.01%)
Sep 15, 2014	18.52	18.59	18.39	18.47	6,866,766	+0.02(+0.08%)
Sep 12, 2014	18.74	18.78	18.44	18.45	9,313,846	-0.40(-2.13%)
Sep 11, 2014	18.75	18.91	18.62	18.86	8,571,002	+0.10(+0.55%)
Sep 10, 2014		18.87	18.67	18.75	8,685,738	-0.02(-0.08%)
Sep 09, 2014	18.98	19.04	18.75	18.77	9,766,195	-0.30(-1.58%)
Sep 08, 2014	19.20	19.22	19.02	19.07	5,359,148	-0.13(-0.69%)
Sep 05, 2014	19.07	19.20	19.04	19.20	7,960,154	+0.14(+0.71%)
Sep 04, 2014	19.13	19.17	18.98	19.07	10,715,227	-0.07(-0.38%)
Sep 03, 2014	19.11	19.23	19.07	19.14	7,259,519	+0.07(+0.38%)
Sep 02, 2014	19.28	19.32	18.99	19.07	9,553,912	-0.24(-1.24%)
Aug 29, 2014		19.31	19.31	19.31	0	+0.18(+0.94%)
Aug 28, 2014	18.96	19.16	18.90	19.13	4,814,392	+0.13(+0.66%)
Aug 27, 2014	18.86	19.03	18.83	19.00	7,204,461	+0.18(+0.93%)
Aug 26, 2014	19.09	19.09	18.81	18.83	7,162,744	-0.28(-1.48%)
Aug 25, 2014	19.04	19.18	19.04	19.11	4,421,752	+0.10(+0.54%)
Aug 22, 2014	19.07	19.16	18.89	19.01	5,093,499	-0.07(-0.38%)
Aug 21, 2014	19.04	19.20	19.03	19.08	6,603,912	+0.05(+0.28%)
Aug 20, 2014	18.92	19.04	18.88	19.03	5,300,254	+0.08(+0.43%)
Aug 19, 2014	18.79	18.96	18.74	18.94	6,636,633	+0.23(+1.23%)
Aug 18, 2014	18.80	18.92	18.67	18.71	5,642,097	-0.05(-0.25%)
Aug 15, 2014	18.77	18.96	18.70	18.76	6,515,672	+0.04(+0.20%)
Aug 14, 2014		18.74	18.64	18.72	4,954,779	+0.09(+0.46%)
Aug 13, 2014	18.51	18.74	18.50	18.64	5,492,388	+0.17(+0.90%)
Aug 12, 2014	18.49	18.57	18.41	18.47	6,710,406	+0.00(+0.01%)
Aug 11, 2014	18.58	18.64	18.45	18.47	7,313,502	-0.11(-0.59%)
Aug 08, 2014	18.32	18.58	18.31	18.58	8,976,892	+0.29(+1.58%)
Aug 07, 2014	18.07	18.35	18.02	18.29	14,603,336	+0.32(+1.75%)
Aug 06, 2014	18.02	18.11	17.87	17.98	23,222,540	-0.05(-0.26%)
Aug 05, 2014	18.23	18.29	17.97	18.02	12,504,011	-0.28(-1.55%)
Aug 04, 2014	18.29	18.32	17.87	18.31	19,098,194	+0.04(+0.25%)
Aug 01, 2014	18.20	18.48	18.16	18.26	12,917,356	-0.01(-0.07%)
Jul 31, 2014	18.62	18.68	18.26	18.28	13,975,647	-0.48(-2.54%)
Jul 30, 2014	19.11	19.17	18.64	18.75	14,611,170	-0.40(-2.09%)
Jul 29, 2014	19.28	19.35	18.94	19.15	9,979,570	-0.23(-1.19%)
Jul 28, 2014	19.17	19.42	19.10	19.38	8,440,598	+0.22(+1.15%)
Jul 25, 2014	19.18	19.28	19.13	19.16	6,601,385	-0.05(-0.27%)
Jul 24, 2014	19.20	19.29	19.15	19.22	5,435,876	+0.04(+0.23%)
Jul 23, 2014	19.17	19.25	19.11	19.17	7,536,501	+0.03(+0.14%)
Jul 22, 2014	19.24	19.29	19.14	19.14	7,095,655	-0.06(-0.33%)
Jul 21, 2014	19.25	19.26	19.10	19.21	4,612,057	-0.02(-0.10%)
Jul 18, 2014	19.06	19.24	18.93	19.23	9,805,962	+0.23(+1.23%)
Jul 17, 2014	19.37	19.37	18.99	18.99	8,253,776	-0.22(-1.15%)
Jul 16, 2014	19.17	19.26	19.05	19.22	7,236,338	+0.08(+0.41%)
Jul 15, 2014	18.99	19.16	18.94	19.14	9,043,899	+0.18(+0.92%)
Jul 14, 2014	19.20	19.27	18.96	18.96	9,373,849	-0.30(-1.57%)
Jul 11, 2014	19.34	19.39	19.21	19.26	6,259,321	-0.08(-0.42%)
Jul 10, 2014	19.19	19.41	19.19	19.35	7,862,054	+0.11(+0.57%)
Jul 09, 2014	19.23	19.32	19.14	19.24	8,815,012	-0.01(-0.07%)
Jul 08, 2014	19.13	19.35	19.10	19.25	11,567,220	+0.08(+0.43%)
Jul 07, 2014	19.09	19.27	19.09	19.17	9,558,323	+0.05(+0.26%)
Jul 03, 2014		19.12	19.12	19.12	0	-0.29(-1.48%)
Jul 02, 2014	19.68	19.75	19.35	19.41	12,693,144	-0.34(-1.72%)

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.