Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	18.83	19.02	18.70	18.79	556,078	+0.22(+1.19%)
Oct 30, 2014	18.45	18.71	17.98	18.56	516,911	+0.00(+0.02%)
Oct 29, 2014	18.64	18.92	18.45	18.56	569,252	-0.13(-0.71%)
Oct 28, 2014	18.29	18.69	18.13	18.69	744,355	+0.41(+2.23%)
Oct 27, 2014	17.94	18.29	18.04	18.29	347,090	+0.25(+1.37%)
Oct 24, 2014	18.10	18.16	17.94	18.04	668,747	-0.11(-0.63%)
Oct 23, 2014	17.78	18.21	17.65	18.15	503,190	+0.55(+3.14%)
Oct 22, 2014	17.78	18.05	17.57	17.60	368,746	-0.18(-1.01%)
Oct 21, 2014	17.53	17.83	17.49	17.78	301,355	+0.25(+1.43%)
Oct 20, 2014	17.31	17.56	17.31	17.53	478,035	+0.21(+1.21%)
Oct 17, 2014	17.64	17.74	17.29	17.32	845,979	-0.21(-1.19%)
Oct 16, 2014	17.39	17.66	17.25	17.53	585,489	-0.05(-0.26%)
Oct 15, 2014	17.28	17.65	16.98	17.57	769,018	+0.21(+1.23%)
Oct 14, 2014	17.36	17.67	17.27	17.36	773,254	+0.07(+0.40%)
Oct 13, 2014	17.48	17.65	17.28	17.29	987,820	-0.24(-1.35%)
Oct 10, 2014	17.17	17.67	17.12	17.53	809,645	+0.28(+1.61%)
Oct 09, 2014	17.38	17.53	16.88	17.25	1,202,773	-0.24(-1.39%)
Oct 08, 2014	17.05	17.55	16.93	17.49	922,196	+0.44(+2.58%)
Oct 07, 2014	17.19	17.27	17.01	17.05	729,976	-0.22(-1.29%)
Oct 06, 2014	17.79	17.97	17.27	17.28	762,002	-0.25(-1.45%)
Oct 03, 2014	17.57	17.74	17.44	17.53	684,354	+0.12(+0.70%)
Oct 02, 2014	17.11	17.46	17.11	17.41	798,728	+0.26(+1.50%)
Oct 01, 2014	17.13	17.31	17.03	17.15	847,609	-0.05(-0.29%)
Sep 30, 2014	17.41	17.46	17.19	17.20	675,754	-0.26(-1.48%)
Sep 29, 2014	17.21	17.49	17.21	17.46	415,905	+0.07(+0.39%)
Sep 26, 2014	17.37	17.53	17.31	17.39	431,785	+0.03(+0.15%)
Sep 25, 2014	17.46	17.46	17.26	17.36	425,895	-0.18(-1.02%)
Sep 24, 2014	17.17	17.58	17.16	17.54	471,786	+0.36(+2.12%)
Sep 23, 2014	17.37	17.53	17.16	17.18	744,972	-0.30(-1.69%)
Sep 22, 2014	17.85	17.85	17.44	17.47	570,304	-0.41(-2.29%)
Sep 19, 2014	18.19	18.34	17.83	17.88	946,317	-0.32(-1.77%)
Sep 18, 2014	18.32	18.39	18.13	18.21	478,051	-0.00(-0.02%)
Sep 17, 2014	18.19	18.30	18.09	18.21	778,674	-0.02(-0.08%)
Sep 16, 2014	17.90	18.41	17.90	18.22	629,141	+0.26(+1.43%)
Sep 15, 2014	18.10	18.19	17.92	17.97	672,065	-0.19(-1.06%)
Sep 12, 2014	18.15	18.31	18.06	18.16	628,658	+0.02(+0.08%)
Sep 11, 2014	17.85	18.19	17.84	18.14	407,611	+0.19(+1.03%)
Sep 10, 2014	18.05	18.12	17.82	17.96	605,168	-0.12(-0.67%)
Sep 09, 2014	18.24	18.28	18.04	18.08	615,050	-0.23(-1.24%)
Sep 08, 2014	18.35	18.38	18.18	18.31	466,221	-0.11(-0.62%)
Sep 05, 2014	18.69	18.69	18.29	18.42	640,880	-0.40(-2.13%)
Sep 04, 2014	18.71	18.96	18.64	18.82	1,109,722	-0.06(-0.30%)
Sep 03, 2014	18.73	18.92	18.63	18.88	727,952	+0.17(+0.91%)
Sep 02, 2014	18.70	18.74	18.60	18.71	433,830	+0.07(+0.39%)
Aug 29, 2014	18.63	18.64	18.64	18.64	388,425	-0.03(-0.14%)
Aug 28, 2014	18.67	18.76	18.46	18.66	722,925	-0.12(-0.65%)
Aug 27, 2014	18.73	18.92	18.64	18.79	431,379	+0.05(+0.28%)
Aug 26, 2014	18.57	18.83	18.48	18.73	341,653	+0.21(+1.13%)
Aug 25, 2014	18.49	18.57	18.33	18.52	640,706	+0.03(+0.18%)
Aug 22, 2014	18.49	18.59	18.36	18.49	758,593	+0.00(+0.02%)
Aug 21, 2014	17.80	18.72	17.44	18.49	1,468,879	+0.64(+3.61%)
Aug 20, 2014	17.79	17.97	17.71	17.84	790,664	+0.06(+0.32%)
Aug 19, 2014	17.59	18.02	17.53	17.78	697,891	+0.28(+1.58%)
Aug 18, 2014	17.50	17.60	17.38	17.51	807,067	+0.08(+0.48%)
Aug 15, 2014	17.43	17.53	17.37	17.42	1,047,463	+0.08(+0.44%)
Aug 14, 2014	17.06	17.44	16.96	17.35	507,467	+0.32(+1.89%)
Aug 13, 2014	17.44	17.44	16.95	17.03	803,259	-0.43(-2.47%)
Aug 12, 2014	17.57	17.68	17.31	17.46	557,604	-0.12(-0.71%)
Aug 11, 2014	17.75	17.75	17.53	17.58	580,820	-0.15(-0.85%)
Aug 08, 2014	17.46	17.74	17.42	17.74	627,069	+0.38(+2.21%)
Aug 07, 2014	17.62	17.73	17.28	17.35	582,221	-0.17(-0.97%)
Aug 06, 2014	17.28	17.59	17.28	17.52	963,825	+0.08(+0.46%)
Aug 05, 2014	17.00	17.44	16.94	17.44	760,583	+0.31(+1.84%)
Aug 04, 2014	17.03	17.19	16.95	17.13	888,267	+0.07(+0.42%)

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.