Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	18.94	19.74	18.83	19.74	1,085,550	+0.40(+2.06%)
Oct 30, 2014	19.19	19.41	18.82	19.34	683,825	+0.16(+0.85%)
Oct 29, 2014	19.51	19.54	18.84	19.18	1,209,305	-0.18(-0.94%)
Oct 28, 2014	18.35	19.39	18.35	19.36	1,512,629	+0.88(+4.77%)
Oct 27, 2014	18.25	18.49	18.39	18.48	1,459,339	+0.09(+0.49%)
Oct 24, 2014	18.31	18.39	18.09	18.39	1,105,692	+0.09(+0.51%)
Oct 23, 2014	17.83	18.35	17.76	18.30	1,078,957	+0.70(+3.97%)
Oct 22, 2014	18.19	18.34	17.57	17.60	788,926	-0.56(-3.11%)
Oct 21, 2014	17.50	18.19	17.35	18.16	1,016,780	+0.83(+4.81%)
Oct 20, 2014	17.24	17.35	16.94	17.33	1,055,709	-0.01(-0.05%)
Oct 17, 2014	17.33	17.37	16.98	17.34	1,554,826	+0.19(+1.11%)
Oct 16, 2014	16.78	17.32	16.53	17.15	1,891,844	+0.53(+3.20%)
Oct 15, 2014	16.60	16.86	16.08	16.61	1,340,097	-0.18(-1.09%)
Oct 14, 2014	16.84	17.37	16.56	16.80	1,091,326	-0.04(-0.27%)
Oct 13, 2014	16.99	17.44	16.83	16.84	1,462,942	-0.21(-1.24%)
Oct 10, 2014	17.03	17.44	16.86	17.05	2,309,866	+0.05(+0.29%)
Oct 09, 2014	17.59	17.73	16.88	17.00	1,269,513	-0.50(-2.88%)
Oct 08, 2014	17.31	17.58	17.00	17.51	1,484,548	+0.18(+1.06%)
Oct 07, 2014	17.37	17.81	17.31	17.33	626,696	-0.15(-0.86%)
Oct 06, 2014	17.64	17.71	17.27	17.48	496,412	-0.11(-0.65%)
Oct 03, 2014	17.96	17.96	17.31	17.59	1,041,735	-0.32(-1.77%)
Oct 02, 2014	18.02	18.09	17.51	17.91	2,990,402	-0.17(-0.94%)
Oct 01, 2014	18.17	18.38	18.01	18.08	1,327,132	-0.10(-0.54%)
Sep 30, 2014	18.30	18.47	17.98	18.17	1,198,514	-0.11(-0.62%)
Sep 29, 2014	18.32	18.41	18.14	18.29	1,032,019	-0.20(-1.08%)
Sep 26, 2014	18.29	18.57	18.22	18.49	1,215,515	+0.22(+1.18%)
Sep 25, 2014	18.74	18.74	18.12	18.27	847,283	-0.51(-2.70%)
Sep 24, 2014	18.48	18.84	18.24	18.78	774,022	+0.23(+1.25%)
Sep 23, 2014	18.72	19.04	18.37	18.55	897,081	-0.17(-0.89%)
Sep 22, 2014	18.90	18.98	18.64	18.72	1,114,869	-0.28(-1.45%)
Sep 19, 2014	19.08	19.26	18.90	18.99	1,162,587	-0.07(-0.36%)
Sep 18, 2014	19.50	19.56	19.02	19.06	823,292	-0.41(-2.13%)
Sep 17, 2014	19.69	19.69	19.37	19.48	515,768	-0.15(-0.79%)
Sep 16, 2014	19.50	20.04	19.50	19.63	812,771	+0.05(+0.27%)
Sep 15, 2014	19.48	19.67	19.27	19.58	659,074	+0.13(+0.69%)
Sep 12, 2014	19.67	19.84	19.30	19.44	839,723	-0.25(-1.26%)
Sep 11, 2014	19.73	20.08	19.56	19.69	1,216,667	-0.18(-0.92%)
Sep 10, 2014	20.24	20.27	19.63	19.87	803,468	-0.31(-1.53%)
Sep 09, 2014	20.45	20.61	20.17	20.18	744,383	-0.35(-1.72%)
Sep 08, 2014	20.48	20.54	20.33	20.54	637,151	-0.02(-0.12%)
Sep 05, 2014	20.34	20.59	20.16	20.56	1,091,314	+0.16(+0.80%)
Sep 04, 2014	20.58	20.60	20.19	20.40	793,676	-0.23(-1.10%)
Sep 03, 2014	20.66	20.71	20.46	20.63	946,012	+0.14(+0.67%)
Sep 02, 2014	20.19	20.52	20.17	20.49	815,067	+0.32(+1.59%)
Aug 29, 2014	20.15	20.17	20.17	20.17	777,947	-0.04(-0.18%)
Aug 28, 2014	19.89	20.27	19.83	20.20	648,396	+0.24(+1.20%)
Aug 27, 2014	20.18	20.20	19.93	19.96	369,184	-0.16(-0.81%)
Aug 26, 2014	20.08	20.27	20.01	20.13	729,333	+0.03(+0.16%)
Aug 25, 2014	20.02	20.23	19.71	20.09	531,295	+0.11(+0.55%)
Aug 22, 2014	19.91	20.03	19.85	19.98	658,363	+0.10(+0.49%)
Aug 21, 2014	19.91	20.24	19.80	19.89	956,806	-0.02(-0.10%)
Aug 20, 2014	19.81	19.91	19.72	19.91	830,139	+0.12(+0.60%)
Aug 19, 2014	19.56	19.97	19.56	19.79	1,185,962	+0.27(+1.40%)
Aug 18, 2014	19.35	19.67	19.28	19.52	892,690	+0.27(+1.41%)
Aug 15, 2014	19.24	19.45	19.13	19.24	628,168	+0.09(+0.49%)
Aug 14, 2014	19.17	19.33	19.01	19.15	568,115	-0.04(-0.19%)
Aug 13, 2014	19.23	19.27	18.82	19.19	709,544	+0.09(+0.49%)
Aug 12, 2014	19.11	19.27	19.01	19.09	563,907	-0.02(-0.09%)
Aug 11, 2014	19.17	19.62	19.09	19.11	603,491	-0.06(-0.34%)
Aug 08, 2014	18.71	19.32	18.59	19.17	838,524	+0.51(+2.74%)
Aug 07, 2014	18.70	18.93	18.49	18.66	714,495	+0.02(+0.11%)
Aug 06, 2014	18.52	18.79	18.39	18.64	661,744	+0.25(+1.35%)
Aug 05, 2014	18.59	18.67	18.24	18.39	666,899	-0.21(-1.14%)
Aug 04, 2014	18.80	18.84	18.45	18.61	746,846	-0.13(-0.70%)

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.