Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	18.49	18.68	18.36	18.44	566,361	+0.22(+1.19%)
Oct 30, 2014	18.11	18.37	17.65	18.23	526,470	+0.00(+0.02%)
Oct 29, 2014	18.31	18.57	18.11	18.22	579,780	-0.13(-0.71%)
Oct 28, 2014	17.95	18.35	17.80	18.35	758,120	+0.40(+2.23%)
Oct 27, 2014	17.61	17.95	17.71	17.95	353,508	+0.24(+1.37%)
Oct 24, 2014	17.77	17.83	17.61	17.71	681,114	-0.11(-0.63%)
Oct 23, 2014	17.45	17.88	17.33	17.82	512,496	+0.54(+3.14%)
Oct 22, 2014	17.45	17.72	17.26	17.28	375,566	-0.18(-1.01%)
Oct 21, 2014	17.21	17.51	17.18	17.46	306,928	+0.25(+1.43%)
Oct 20, 2014	16.99	17.24	16.99	17.21	486,876	+0.21(+1.21%)
Oct 17, 2014	17.32	17.42	16.97	17.00	861,623	-0.21(-1.19%)
Oct 16, 2014	17.08	17.34	16.94	17.21	596,317	-0.04(-0.26%)
Oct 15, 2014	16.97	17.33	16.67	17.26	783,240	+0.21(+1.23%)
Oct 14, 2014	17.05	17.34	16.96	17.05	787,554	+0.07(+0.40%)
Oct 13, 2014	17.16	17.33	16.96	16.98	1,006,088	-0.23(-1.35%)
Oct 10, 2014	16.86	17.35	16.81	17.21	824,618	+0.27(+1.61%)
Oct 09, 2014	17.06	17.21	16.57	16.94	1,225,016	-0.24(-1.39%)
Oct 08, 2014	16.74	17.23	16.62	17.18	939,250	+0.43(+2.58%)
Oct 07, 2014	16.87	16.96	16.70	16.74	743,475	-0.22(-1.29%)
Oct 06, 2014	17.47	17.64	16.96	16.96	776,094	-0.25(-1.45%)
Oct 03, 2014	17.25	17.41	17.12	17.21	697,010	+0.12(+0.70%)
Oct 02, 2014	16.80	17.14	16.79	17.09	813,500	+0.25(+1.50%)
Oct 01, 2014	16.82	17.00	16.72	16.84	863,284	-0.05(-0.29%)
Sep 30, 2014	17.09	17.15	16.88	16.89	688,251	-0.25(-1.48%)
Sep 29, 2014	16.90	17.17	16.90	17.14	423,596	+0.07(+0.39%)
Sep 26, 2014	17.06	17.21	16.99	17.07	439,770	+0.03(+0.15%)
Sep 25, 2014	17.14	17.14	16.95	17.05	433,772	-0.17(-1.02%)
Sep 24, 2014	16.86	17.26	16.85	17.22	480,511	+0.36(+2.12%)
Sep 23, 2014	17.06	17.21	16.85	16.87	758,749	-0.29(-1.69%)
Sep 22, 2014	17.53	17.53	17.12	17.16	580,851	-0.40(-2.29%)
Sep 19, 2014	17.86	18.01	17.51	17.56	963,817	-0.32(-1.77%)
Sep 18, 2014	17.98	18.06	17.80	17.88	486,891	-0.00(-0.02%)
Sep 17, 2014	17.86	17.96	17.76	17.88	793,074	-0.01(-0.08%)
Sep 16, 2014	17.57	18.07	17.57	17.89	640,775	+0.25(+1.43%)
Sep 15, 2014	17.77	17.86	17.60	17.64	684,494	-0.19(-1.06%)
Sep 12, 2014	17.82	17.98	17.73	17.83	640,284	+0.01(+0.08%)
Sep 11, 2014	17.53	17.86	17.51	17.82	415,149	+0.18(+1.03%)
Sep 10, 2014	17.72	17.79	17.50	17.63	616,359	-0.12(-0.67%)
Sep 09, 2014	17.91	17.95	17.71	17.75	626,424	-0.22(-1.24%)
Sep 08, 2014	18.01	18.04	17.85	17.98	474,843	-0.11(-0.62%)
Sep 05, 2014	18.35	18.35	17.95	18.09	652,732	-0.39(-2.13%)
Sep 04, 2014	18.37	18.62	18.30	18.48	1,130,245	-0.06(-0.30%)
Sep 03, 2014	18.39	18.57	18.29	18.54	741,414	+0.17(+0.91%)
Sep 02, 2014	18.36	18.40	18.26	18.37	441,853	+0.07(+0.39%)
Aug 29, 2014	18.29	18.30	18.30	18.30	395,608	-0.03(-0.14%)
Aug 28, 2014	18.33	18.42	18.13	18.33	736,294	-0.12(-0.65%)
Aug 27, 2014	18.39	18.58	18.30	18.44	439,356	+0.05(+0.28%)
Aug 26, 2014	18.24	18.49	18.15	18.39	347,971	+0.20(+1.13%)
Aug 25, 2014	18.16	18.23	17.99	18.19	652,555	+0.03(+0.18%)
Aug 22, 2014	18.16	18.25	18.02	18.15	772,622	+0.00(+0.02%)
Aug 21, 2014	17.47	18.38	17.13	18.15	1,496,043	+0.63(+3.61%)
Aug 20, 2014	17.47	17.64	17.39	17.52	805,286	+0.06(+0.32%)
Aug 19, 2014	17.27	17.69	17.22	17.46	710,797	+0.27(+1.58%)
Aug 18, 2014	17.18	17.28	17.06	17.19	821,992	+0.08(+0.48%)
Aug 15, 2014	17.11	17.21	17.06	17.11	1,066,834	+0.07(+0.44%)
Aug 14, 2014	16.75	17.12	16.65	17.03	516,852	+0.32(+1.89%)
Aug 13, 2014	17.13	17.13	16.64	16.72	818,114	-0.42(-2.47%)
Aug 12, 2014	17.25	17.36	17.00	17.14	567,916	-0.12(-0.71%)
Aug 11, 2014	17.43	17.43	17.21	17.26	591,561	-0.15(-0.86%)
Aug 08, 2014	17.14	17.41	17.11	17.41	638,666	+0.38(+2.21%)
Aug 07, 2014	17.30	17.41	16.97	17.04	592,988	-0.17(-0.97%)
Aug 06, 2014	16.96	17.27	16.96	17.21	981,649	+0.08(+0.46%)
Aug 05, 2014	16.69	17.13	16.63	17.13	774,648	+0.31(+1.84%)
Aug 04, 2014	16.73	16.88	16.64	16.82	904,694	+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.