Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	18.85	18.97	18.76	18.96	2,891,422	+0.20(+1.07%)
Oct 30, 2014	18.44	18.79	18.31	18.76	2,358,595	+0.32(+1.74%)
Oct 29, 2014	18.52	18.60	18.30	18.44	2,758,512	-0.10(-0.54%)
Oct 28, 2014	18.62	18.64	18.39	18.54	2,343,446	+0.05(+0.27%)
Oct 27, 2014	18.39	18.51	18.25	18.49	2,374,045	+0.10(+0.54%)
Oct 24, 2014	18.34	18.46	18.26	18.39	2,694,547	+0.09(+0.49%)
Oct 23, 2014	18.26	18.46	18.13	18.30	6,804,463	+0.09(+0.49%)
Oct 22, 2014	18.25	18.35	18.18	18.21	2,642,080	-0.01(-0.05%)
Oct 21, 2014	18.24	18.25	18.05	18.22	2,214,435	+0.04(+0.22%)
Oct 20, 2014	17.76	18.19	17.76	18.18	1,496,340	+0.35(+1.96%)
Oct 17, 2014	17.98	18.00	17.66	17.83	3,105,104	+0.01(+0.06%)
Oct 16, 2014	17.50	17.89	17.45	17.82	2,960,286	+0.14(+0.79%)
Oct 15, 2014	17.82	18.07	17.60	17.68	4,190,589	-0.29(-1.61%)
Oct 14, 2014	17.49	18.03	17.39	17.97	3,448,310	+0.58(+3.34%)
Oct 13, 2014	17.47	17.66	17.35	17.39	1,962,765	-0.08(-0.46%)
Oct 10, 2014	17.50	17.79	17.42	17.47	2,125,683	-0.06(-0.34%)
Oct 09, 2014	17.64	17.92	17.49	17.53	3,042,275	-0.13(-0.74%)
Oct 08, 2014	17.23	17.66	17.19	17.66	1,784,611	+0.42(+2.44%)
Oct 07, 2014	17.27	17.47	17.21	17.24	2,299,990	-0.13(-0.75%)
Oct 06, 2014	17.23	17.45	17.23	17.37	2,394,769	+0.17(+0.99%)
Oct 03, 2014	17.33	17.42	17.19	17.20	2,681,924	-0.06(-0.35%)
Oct 02, 2014	17.17	17.38	17.06	17.26	3,369,532	+0.04(+0.23%)
Oct 01, 2014	17.16	17.36	17.12	17.22	3,131,308	+0.04(+0.23%)
Sep 30, 2014	17.34	17.36	17.11	17.18	3,116,673	-0.18(-1.04%)
Sep 29, 2014	17.20	17.37	17.12	17.36	1,879,075	+0.03(+0.17%)
Sep 26, 2014	17.03	17.33	16.95	17.33	2,175,076	+0.28(+1.64%)
Sep 25, 2014	17.09	17.14	16.94	17.05	2,190,069	-0.12(-0.70%)
Sep 24, 2014	17.11	17.32	16.96	17.17	2,703,408	+0.06(+0.35%)
Sep 23, 2014	17.34	17.38	17.10	17.11	2,054,838	-0.25(-1.44%)
Sep 22, 2014	17.40	17.42	17.23	17.36	2,414,594	-0.07(-0.40%)
Sep 19, 2014	17.66	17.66	17.35	17.43	5,428,429	-0.15(-0.85%)
Sep 18, 2014	17.87	17.98	17.53	17.58	1,917,647	-0.28(-1.57%)
Sep 17, 2014	17.77	18.03	17.72	17.86	2,570,793	+0.15(+0.85%)
Sep 16, 2014	17.52	17.82	17.52	17.71	2,554,937	+0.17(+0.97%)
Sep 15, 2014	17.66	17.75	17.48	17.54	2,057,455	-0.13(-0.74%)
Sep 12, 2014	18.12	18.14	17.56	17.67	2,927,708	-0.52(-2.86%)
Sep 11, 2014	18.14	18.27	18.07	18.19	1,022,282	+0.00(+0.00%)
Sep 10, 2014	18.33	18.33	18.16	18.19	1,429,437	-0.21(-1.14%)
Sep 09, 2014	18.50	18.50	18.32	18.40	3,234,469	-0.10(-0.54%)
Sep 08, 2014	18.49	18.55	18.36	18.50	2,881,025	+0.01(+0.05%)
Sep 05, 2014	18.35	18.54	18.29	18.49	3,296,286	+0.22(+1.20%)
Sep 04, 2014	18.47	18.59	18.22	18.27	2,238,318	-0.22(-1.19%)
Sep 03, 2014	18.54	18.64	18.43	18.49	2,041,934	-0.03(-0.16%)
Sep 02, 2014	18.57	18.72	18.46	18.52	2,323,741	-0.08(-0.43%)
Aug 29, 2014	18.35	18.60	18.60	18.60	2,540,700	+0.25(+1.36%)
Aug 28, 2014	18.32	18.39	18.28	18.35	942,886	+0.01(+0.05%)
Aug 27, 2014	18.39	18.47	18.26	18.34	1,461,781	-0.01(-0.05%)
Aug 26, 2014	18.42	18.51	18.30	18.35	1,774,541	-0.05(-0.27%)
Aug 25, 2014	18.54	18.56	18.30	18.40	851,621	-0.06(-0.33%)
Aug 22, 2014	18.60	18.77	18.39	18.46	1,248,187	-0.17(-0.91%)
Aug 21, 2014	18.70	18.80	18.59	18.63	1,437,097	-0.09(-0.48%)
Aug 20, 2014	18.56	18.73	18.47	18.72	1,837,934	+0.10(+0.54%)
Aug 19, 2014	18.48	18.66	18.43	18.62	1,762,930	+0.20(+1.09%)
Aug 18, 2014	18.31	18.41	18.25	18.42	1,146,203	+0.21(+1.15%)
Aug 15, 2014	18.36	18.40	18.12	18.21	2,536,374	-0.07(-0.38%)
Aug 14, 2014	18.34	18.39	18.24	18.28	2,060,097	+0.01(+0.05%)
Aug 13, 2014	18.05	18.33	18.05	18.27	2,220,658	+0.30(+1.67%)
Aug 12, 2014	18.00	18.19	17.93	17.97	1,378,491	-0.20(-1.10%)
Aug 11, 2014	18.08	18.23	18.06	18.17	1,765,489	+0.16(+0.89%)
Aug 08, 2014	17.93	18.02	17.80	18.01	989,754	+0.16(+0.90%)
Aug 07, 2014	17.95	18.07	17.81	17.85	1,305,796	-0.08(-0.45%)
Aug 06, 2014	17.88	17.95	17.81	17.93	1,452,042	+0.02(+0.11%)
Aug 05, 2014	18.07	18.11	17.86	17.91	2,476,512	-0.28(-1.54%)
Aug 04, 2014	18.01	18.22	17.82	18.19	2,665,049	+0.19(+1.06%)

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.