Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	13.13	13.27	12.94	13.08	1,068,651	-0.11(-0.84%)
Sep 29, 2014	12.89	13.27	12.85	13.19	867,700	+0.14(+1.11%)
Sep 26, 2014	12.89	13.20	12.82	13.05	1,163,632	+0.19(+1.45%)
Sep 25, 2014	13.02	13.07	12.85	12.86	1,122,290	-0.24(-1.83%)
Sep 24, 2014	13.04	13.26	12.78	13.10	1,171,619	+0.03(+0.21%)
Sep 23, 2014	12.81	13.23	12.81	13.07	1,373,528	+0.23(+1.76%)
Sep 22, 2014	13.09	13.30	12.84	12.85	1,565,915	+0.08(+0.64%)
Sep 19, 2014	13.23	13.33	12.66	12.76	2,554,939	-0.56(-4.22%)
Sep 18, 2014	13.57	13.58	13.20	13.33	794,295	-0.14(-1.07%)
Sep 17, 2014	13.61	13.75	13.45	13.47	873,294	-0.12(-0.91%)
Sep 16, 2014	13.44	13.70	13.44	13.59	724,860	+0.15(+1.12%)
Sep 15, 2014	13.35	13.48	13.18	13.44	921,962	+0.08(+0.62%)
Sep 12, 2014	13.55	13.69	13.28	13.36	913,173	-0.25(-1.86%)
Sep 11, 2014	13.56	13.66	13.42	13.61	1,349,985	-0.05(-0.40%)
Sep 10, 2014	13.84	13.86	13.61	13.67	1,133,249	-0.21(-1.53%)
Sep 09, 2014	13.77	14.09	13.76	13.88	977,124	-0.01(-0.10%)
Sep 08, 2014	14.27	14.28	13.87	13.90	1,113,401	-0.47(-3.25%)
Sep 05, 2014	14.12	14.41	14.07	14.36	972,133	+0.20(+1.40%)
Sep 04, 2014	14.65	14.86	14.05	14.16	1,563,337	-0.49(-3.33%)
Sep 03, 2014	15.08	15.14	14.64	14.65	1,789,990	-0.38(-2.56%)
Sep 02, 2014	15.46	15.55	14.95	15.03	1,075,193	-0.63(-4.01%)
Aug 29, 2014	15.40	15.66	15.66	15.66	693,159	+0.26(+1.69%)
Aug 28, 2014	15.29	15.51	15.25	15.40	719,294	+0.08(+0.49%)
Aug 27, 2014	15.26	15.37	15.18	15.33	522,837	+0.16(+1.08%)
Aug 26, 2014	15.09	15.32	15.09	15.16	611,342	+0.16(+1.05%)
Aug 25, 2014	14.92	15.11	14.90	15.01	605,842	+0.05(+0.32%)
Aug 22, 2014	14.99	15.02	14.75	14.96	498,706	-0.04(-0.27%)
Aug 21, 2014	14.96	15.03	14.88	15.00	552,571	+0.03(+0.18%)
Aug 20, 2014	15.10	15.10	14.82	14.97	514,335	-0.12(-0.77%)
Aug 19, 2014	14.91	15.10	14.88	15.09	713,950	+0.26(+1.75%)
Aug 18, 2014	14.92	15.11	14.73	14.83	636,960	-0.06(-0.41%)
Aug 15, 2014	14.75	14.92	14.58	14.89	669,287	+0.15(+1.02%)
Aug 14, 2014	14.97	15.06	14.69	14.74	773,138	-0.23(-1.55%)
Aug 13, 2014	15.10	15.10	14.85	14.97	776,164	-0.08(-0.50%)
Aug 12, 2014	15.32	15.33	14.93	15.05	1,006,350	-0.33(-2.18%)
Aug 11, 2014	15.44	15.63	15.29	15.38	754,231	-0.05(-0.31%)
Aug 08, 2014	15.20	15.50	14.96	15.43	722,175	+0.27(+1.80%)
Aug 07, 2014	15.25	15.29	15.00	15.16	1,098,800	-0.09(-0.58%)
Aug 06, 2014	15.01	15.32	14.95	15.25	717,277	+0.22(+1.46%)
Aug 05, 2014	15.38	15.38	14.73	15.03	1,332,700	-0.39(-2.53%)
Aug 04, 2014	15.28	15.55	15.18	15.42	680,145	+0.14(+0.89%)
Aug 01, 2014	15.51	15.52	14.94	15.28	1,463,167	-0.32(-2.06%)
Jul 31, 2014	15.94	15.94	15.47	15.60	1,059,249	-0.42(-2.59%)
Jul 30, 2014	16.12	16.17	15.92	16.02	552,537	-0.01(-0.08%)
Jul 29, 2014	15.86	16.12	15.85	16.03	590,562	+0.17(+1.07%)
Jul 28, 2014	16.11	16.11	15.79	15.86	948,971	-0.29(-1.77%)
Jul 25, 2014	16.21	16.31	16.09	16.15	556,674	-0.14(-0.88%)
Jul 24, 2014	16.53	16.54	16.17	16.29	499,992	-0.19(-1.16%)
Jul 23, 2014	16.23	16.49	16.23	16.48	591,690	+0.24(+1.47%)
Jul 22, 2014	16.02	16.30	15.98	16.24	477,907	+0.20(+1.23%)
Jul 21, 2014	16.08	16.09	15.91	16.04	463,684	-0.06(-0.38%)
Jul 18, 2014	15.86	16.19	15.81	16.11	662,984	+0.31(+1.94%)
Jul 17, 2014	16.11	16.23	15.77	15.80	1,082,640	-0.27(-1.69%)
Jul 16, 2014	15.81	16.10	15.81	16.07	646,745	+0.29(+1.86%)
Jul 15, 2014	16.07	16.10	15.57	15.78	1,072,574	-0.33(-2.03%)
Jul 14, 2014	16.06	16.23	16.02	16.11	792,406	+0.15(+0.94%)
Jul 11, 2014	16.29	16.29	15.84	15.96	930,274	-0.36(-2.21%)
Jul 10, 2014	16.17	16.41	16.02	16.32	817,010	-0.02(-0.12%)
Jul 09, 2014	16.62	16.72	16.23	16.34	963,326	-0.27(-1.64%)
Jul 08, 2014	16.47	16.61	16.38	16.61	1,272,100	+0.16(+0.99%)
Jul 07, 2014	16.93	16.95	16.38	16.45	1,158,389	-0.57(-3.34%)
Jul 03, 2014	17.03	17.01	17.01	17.01	469,977	-0.04(-0.24%)
Jul 02, 2014	17.00	17.15	16.89	17.06	770,867	+0.03(+0.20%)

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.