Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	12.57	12.68	12.46	12.60	4,192,501	+0.01(+0.08%)
Sep 29, 2014	12.59	12.63	12.45	12.59	4,525,171	-0.12(-0.94%)
Sep 26, 2014	12.86	12.88	12.50	12.71	5,032,222	-0.17(-1.32%)
Sep 25, 2014	13.30	13.32	12.87	12.88	4,759,959	-0.47(-3.52%)
Sep 24, 2014	13.15	13.38	13.13	13.35	3,244,627	+0.20(+1.52%)
Sep 23, 2014	13.14	13.29	13.08	13.15	3,440,392	+0.00(+0.00%)
Sep 22, 2014	13.22	13.28	13.12	13.15	2,802,884	-0.06(-0.45%)
Sep 19, 2014	13.30	13.31	13.14	13.21	5,204,959	-0.03(-0.23%)
Sep 18, 2014	13.25	13.39	13.24	13.24	3,336,184	-0.04(-0.30%)
Sep 17, 2014	13.46	13.53	13.25	13.28	2,800,061	-0.17(-1.26%)
Sep 16, 2014	13.46	13.50	13.29	13.45	3,498,332	-0.05(-0.37%)
Sep 15, 2014	13.57	13.63	13.44	13.50	3,042,842	-0.09(-0.66%)
Sep 12, 2014	13.68	13.71	13.52	13.59	3,388,864	-0.09(-0.66%)
Sep 11, 2014	13.37	13.72	13.36	13.68	5,197,073	+0.29(+2.17%)
Sep 10, 2014	13.18	13.45	13.15	13.39	6,360,268	+0.22(+1.67%)
Sep 09, 2014	13.27	13.43	13.02	13.17	11,896,932	-0.49(-3.59%)
Sep 08, 2014	13.79	13.86	13.64	13.66	2,091,961	-0.18(-1.30%)
Sep 05, 2014	13.66	13.88	13.65	13.84	1,935,242	+0.10(+0.73%)
Sep 04, 2014	13.79	13.89	13.70	13.74	4,543,945	+0.04(+0.29%)
Sep 03, 2014	13.84	13.91	13.65	13.70	2,209,930	-0.10(-0.72%)
Sep 02, 2014	14.08	14.08	13.71	13.80	2,751,600	-0.24(-1.71%)
Aug 29, 2014	13.98	14.04	14.04	14.04	1,922,900	+0.06(+0.43%)
Aug 28, 2014	14.16	14.16	13.98	13.98	1,643,171	-0.23(-1.62%)
Aug 27, 2014	14.12	14.26	14.03	14.21	1,567,097	+0.05(+0.35%)
Aug 26, 2014	14.15	14.22	14.09	14.16	1,785,234	-0.01(-0.07%)
Aug 25, 2014	14.22	14.22	14.11	14.17	1,469,405	+0.01(+0.07%)
Aug 22, 2014	14.17	14.22	14.11	14.16	2,980,659	-0.03(-0.21%)
Aug 21, 2014	13.88	14.20	13.85	14.19	3,135,693	+0.29(+2.09%)
Aug 20, 2014	13.91	13.98	13.91	13.90	2,585,145	-0.07(-0.50%)
Aug 19, 2014	13.91	14.00	13.89	13.97	2,238,187	+0.04(+0.29%)
Aug 18, 2014	13.80	13.94	13.78	13.93	2,565,000	+0.15(+1.09%)
Aug 15, 2014	13.77	13.82	13.59	13.78	4,248,924	+0.07(+0.51%)
Aug 14, 2014	13.67	13.79	13.58	13.71	2,736,122	+0.02(+0.15%)
Aug 13, 2014	13.79	13.84	13.58	13.69	2,949,359	-0.10(-0.73%)
Aug 12, 2014	13.78	13.88	13.70	13.79	4,544,450	-0.03(-0.22%)
Aug 11, 2014	13.75	13.88	13.66	13.82	4,422,727	+0.12(+0.88%)
Aug 08, 2014	13.55	13.72	13.46	13.70	3,015,241	+0.16(+1.18%)
Aug 07, 2014	13.62	13.73	13.45	13.54	5,187,707	-0.05(-0.37%)
Aug 06, 2014	13.29	13.62	13.28	13.59	5,024,979	+0.26(+1.95%)
Aug 05, 2014	13.23	13.36	13.21	13.33	3,267,183	+0.09(+0.68%)
Aug 04, 2014	13.25	13.32	13.12	13.24	3,913,722	+0.01(+0.08%)
Aug 01, 2014	13.14	13.41	13.08	13.23	8,099,751	+0.03(+0.23%)
Jul 31, 2014	13.28	14.07	12.95	13.20	13,270,270	+0.21(+1.62%)
Jul 30, 2014	13.02	13.12	12.81	12.99	8,098,575	+0.05(+0.39%)
Jul 29, 2014	13.02	13.06	12.80	12.94	5,926,614	-0.08(-0.61%)
Jul 28, 2014	13.15	13.20	13.01	13.02	5,772,722	-0.16(-1.21%)
Jul 25, 2014	13.12	13.27	13.12	13.18	3,453,498	+0.01(+0.08%)
Jul 24, 2014	13.42	13.42	12.99	13.17	10,018,792	-0.29(-2.15%)
Jul 23, 2014	13.81	13.81	13.32	13.46	7,346,100	-0.38(-2.75%)
Jul 22, 2014	13.97	13.98	13.83	13.84	2,617,688	-0.09(-0.65%)
Jul 21, 2014	14.10	14.10	13.88	13.93	2,307,648	-0.20(-1.42%)
Jul 18, 2014	14.22	14.22	14.06	14.13	2,399,973	-0.07(-0.49%)
Jul 17, 2014	14.20	14.47	14.16	14.20	4,238,203	-0.03(-0.21%)
Jul 16, 2014	14.42	14.44	14.16	14.23	4,774,900	-0.21(-1.45%)
Jul 15, 2014	14.41	14.48	14.39	14.44	2,982,681	-0.02(-0.14%)
Jul 14, 2014	14.41	14.49	14.38	14.46	1,877,865	+0.16(+1.12%)
Jul 11, 2014	14.45	14.48	14.24	14.30	2,320,438	-0.13(-0.90%)
Jul 10, 2014	14.48	14.60	14.39	14.43	3,423,389	-0.20(-1.37%)
Jul 09, 2014	14.64	14.68	14.56	14.63	2,244,564	+0.05(+0.34%)
Jul 08, 2014	14.68	14.71	14.55	14.58	2,711,266	-0.11(-0.75%)
Jul 07, 2014	14.72	14.76	14.65	14.69	3,182,474	-0.03(-0.20%)
Jul 03, 2014	14.67	14.72	14.72	14.72	2,651,600	+0.11(+0.75%)
Jul 02, 2014	14.55	14.66	14.55	14.61	1,783,039	+0.08(+0.55%)

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.