Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	16.05	16.26	16.00	16.00	97,430	+0.14(+0.91%)
Sep 29, 2014	15.88	16.07	15.80	15.86	183,672	-0.13(-0.81%)
Sep 26, 2014	15.97	16.03	15.89	15.98	70,377	+0.23(+1.49%)
Sep 25, 2014	16.02	16.02	15.69	15.75	89,104	-0.19(-1.19%)
Sep 24, 2014	15.73	15.98	15.73	15.94	55,987	-0.06(-0.38%)
Sep 23, 2014	16.07	16.09	15.95	16.00	49,914	-0.18(-1.14%)
Sep 22, 2014	16.27	16.30	16.13	16.18	59,990	-0.05(-0.28%)
Sep 19, 2014	16.33	16.34	16.19	16.23	56,439	-0.32(-1.90%)
Sep 18, 2014	16.58	16.63	16.51	16.55	114,226	+0.17(+1.06%)
Sep 17, 2014	16.50	16.59	16.35	16.37	33,704	-0.14(-0.87%)
Sep 16, 2014	16.40	16.58	16.39	16.52	61,400	-0.20(-1.17%)
Sep 15, 2014	16.73	16.75	16.69	16.71	28,580	+0.10(+0.60%)
Sep 12, 2014	16.54	16.69	16.47	16.61	75,043	+0.18(+1.06%)
Sep 11, 2014	16.41	16.47	16.38	16.43	44,040	-0.05(-0.33%)
Sep 10, 2014	16.45	16.57	16.40	16.49	47,835	+0.04(+0.21%)
Sep 09, 2014	16.43	16.51	16.42	16.45	288,610	+0.07(+0.46%)
Sep 08, 2014	16.51	16.55	16.38	16.38	705,516	-0.36(-2.15%)
Sep 05, 2014	16.53	16.75	16.53	16.74	49,398	+0.38(+2.29%)
Sep 04, 2014	16.36	16.46	16.31	16.36	48,575	+0.03(+0.18%)
Sep 03, 2014	16.39	16.39	16.31	16.34	29,190	+0.05(+0.28%)
Sep 02, 2014	16.32	16.36	16.23	16.29	110,084	-0.01(-0.06%)
Aug 29, 2014		16.30	16.30	16.30	0	+0.04(+0.25%)
Aug 28, 2014	16.25	16.34	16.23	16.26	52,374	-0.01(-0.06%)
Aug 27, 2014		16.17	16.22	16.27	161,515	+0.10(+0.62%)
Aug 26, 2014	16.10	16.28	16.10	16.17	928,759	-0.00(-0.03%)
Aug 25, 2014	15.99	16.21	15.99	16.18	146,587	+0.48(+3.05%)
Aug 22, 2014	15.83	15.87	15.68	15.70	26,221	+0.05(+0.29%)
Aug 21, 2014	15.61	15.74	15.59	15.65	22,820	+0.09(+0.56%)
Aug 20, 2014	15.59	15.63	15.51	15.56	29,503	-0.17(-1.06%)
Aug 19, 2014	15.69	15.77	15.62	15.73	20,735	-0.04(-0.29%)
Aug 18, 2014	15.70	15.81	15.68	15.78	33,914	+0.22(+1.45%)
Aug 15, 2014	15.66	15.72	15.43	15.55	57,366	+0.00(+0.00%)
Aug 14, 2014	15.54	15.65	15.50	15.55	50,651	+0.21(+1.37%)
Aug 13, 2014	15.34	15.42	15.29	15.34	442,973	+0.14(+0.92%)
Aug 12, 2014	15.13	15.21	15.08	15.20	262,854	+0.03(+0.20%)
Aug 11, 2014	15.01	15.22	15.00	15.17	56,714	+0.38(+2.56%)
Aug 08, 2014	14.72	14.83	14.67	14.79	33,298	+0.10(+0.69%)
Aug 07, 2014	14.76	14.81	14.61	14.69	31,387	-0.20(-1.34%)
Aug 06, 2014	14.71	14.90	14.70	14.89	77,400	+0.15(+1.02%)
Aug 05, 2014	14.77	14.85	14.72	14.74	48,687	-0.06(-0.41%)
Aug 04, 2014	14.74	14.83	14.68	14.80	87,876	+0.25(+1.68%)
Aug 01, 2014	14.68	14.76	14.52	14.55	1,086,683	+0.00(+0.03%)
Jul 31, 2014	14.84	14.84	14.51	14.55	172,005	-0.47(-3.13%)
Jul 30, 2014	14.97	15.07	14.92	15.02	111,323	-0.02(-0.13%)
Jul 29, 2014	15.15	15.15	15.03	15.04	43,621	-0.12(-0.79%)
Jul 28, 2014	15.28	15.28	15.13	15.16	90,954	-0.22(-1.43%)
Jul 25, 2014	15.32	15.38	15.24	15.38	29,509	-0.23(-1.47%)
Jul 24, 2014	15.51	15.68	15.45	15.61	153,199	+0.19(+1.25%)
Jul 23, 2014	15.44	15.49	15.39	15.42	23,386	+0.07(+0.44%)
Jul 22, 2014	15.42	15.43	15.32	15.35	30,379	-0.20(-1.29%)
Jul 21, 2014	15.55	15.59	15.44	15.55	55,695	-0.04(-0.26%)
Jul 18, 2014	15.45	15.59	15.45	15.59	56,291	+0.17(+1.10%)
Jul 17, 2014	15.54	15.61	15.41	15.42	68,178	-0.23(-1.50%)
Jul 16, 2014	15.64	15.66	15.61	15.65	25,847	-0.06(-0.39%)
Jul 15, 2014	15.85	15.87	15.62	15.72	28,668	-0.20(-1.28%)
Jul 14, 2014	15.99	16.01	15.83	15.92	61,857	-0.04(-0.28%)
Jul 11, 2014	15.79	16.00	15.75	15.96	141,598	+0.32(+2.08%)
Jul 10, 2014	15.43	15.65	15.41	15.64	43,158	+0.24(+1.57%)
Jul 09, 2014	15.24	15.41	15.23	15.40	89,043	-0.20(-1.29%)
Jul 08, 2014	15.71	15.71	15.58	15.60	83,172	-0.15(-0.95%)
Jul 07, 2014	15.76	15.82	15.71	15.75	36,947	-0.26(-1.62%)
Jul 03, 2014		16.01	16.01	16.01	0	+0.01(+0.06%)
Jul 02, 2014	15.98	16.03	15.93	16.00	28,055	-0.30(-1.84%)

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.