Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	22.01	22.05	21.84	22.04	2,020,918	+0.21(+0.97%)
Oct 30, 2014	21.66	21.94	21.11	21.83	1,193,907	+0.13(+0.60%)
Oct 29, 2014	21.63	21.72	21.42	21.69	2,143,011	+0.03(+0.13%)
Oct 28, 2014	21.60	21.67	21.51	21.67	913,688	+0.19(+0.89%)
Oct 27, 2014	21.45	21.48	21.41	21.47	1,167,808	-0.00(-0.02%)
Oct 24, 2014	21.48	21.55	21.37	21.48	1,149,569	+0.02(+0.08%)
Oct 23, 2014	21.57	21.67	21.40	21.46	1,308,130	-0.02(-0.10%)
Oct 22, 2014	21.47	21.72	21.46	21.48	1,434,546	+0.02(+0.08%)
Oct 21, 2014	21.07	21.56	21.01	21.47	1,794,364	+0.42(+2.00%)
Oct 20, 2014	20.53	21.07	20.53	21.04	1,633,557	+0.54(+2.61%)
Oct 17, 2014	20.53	20.66	20.41	20.51	3,351,493	+0.13(+0.62%)
Oct 16, 2014	20.51	20.60	20.29	20.38	2,427,792	-0.32(-1.54%)
Oct 15, 2014	20.88	20.98	20.43	20.70	3,198,398	-0.46(-2.19%)
Oct 14, 2014	20.99	21.22	20.95	21.17	1,660,894	+0.22(+1.07%)
Oct 13, 2014	21.04	21.22	20.89	20.94	2,433,690	-0.14(-0.66%)
Oct 10, 2014	21.07	21.36	21.07	21.08	2,252,763	+0.06(+0.29%)
Oct 09, 2014	20.95	21.23	20.95	21.02	2,438,091	+0.05(+0.25%)
Oct 08, 2014	20.66	20.98	20.62	20.97	1,727,171	+0.31(+1.50%)
Oct 07, 2014	20.84	20.97	20.64	20.66	1,896,491	-0.28(-1.32%)
Oct 06, 2014	21.17	21.17	20.85	20.93	1,318,822	-0.16(-0.75%)
Oct 03, 2014	21.07	21.24	21.03	21.09	3,903,664	+0.07(+0.35%)
Oct 02, 2014	20.81	21.12	20.78	21.02	2,389,668	+0.23(+1.10%)
Oct 01, 2014	20.99	20.99	20.75	20.79	2,294,353	-0.13(-0.64%)
Sep 30, 2014	20.62	20.98	20.60	20.93	2,548,372	+0.24(+1.16%)
Sep 29, 2014	20.28	20.71	20.28	20.69	1,175,814	+0.24(+1.18%)
Sep 26, 2014	20.37	20.48	20.28	20.44	760,167	+0.09(+0.46%)
Sep 25, 2014	20.58	20.67	20.29	20.35	1,077,567	-0.30(-1.44%)
Sep 24, 2014	20.34	20.69	20.32	20.65	1,304,264	+0.29(+1.42%)
Sep 23, 2014	20.47	20.53	20.36	20.36	1,356,751	-0.12(-0.58%)
Sep 22, 2014	20.55	20.55	20.39	20.48	1,383,002	-0.09(-0.46%)
Sep 19, 2014	20.85	20.86	20.57	20.57	2,036,719	-0.18(-0.88%)
Sep 18, 2014	20.71	20.79	20.56	20.75	1,229,063	+0.17(+0.81%)
Sep 17, 2014	20.65	20.79	20.48	20.59	1,586,317	-0.10(-0.49%)
Sep 16, 2014	20.40	20.70	20.36	20.69	1,580,162	+0.31(+1.52%)
Sep 15, 2014	20.42	20.42	20.27	20.38	1,128,124	+0.03(+0.16%)
Sep 12, 2014	20.52	20.55	20.31	20.35	1,222,167	-0.24(-1.17%)
Sep 11, 2014	20.50	20.62	20.44	20.59	1,043,698	+0.04(+0.18%)
Sep 10, 2014	20.50	20.57	20.46	20.55	821,134	+0.04(+0.22%)
Sep 09, 2014	20.71	20.74	20.43	20.51	1,723,905	-0.20(-0.96%)
Sep 08, 2014	20.71	20.77	20.62	20.71	1,303,571	-0.09(-0.45%)
Sep 05, 2014	20.69	20.80	20.62	20.80	1,562,332	+0.11(+0.51%)
Sep 04, 2014	20.81	20.88	20.61	20.69	1,871,864	-0.13(-0.63%)
Sep 03, 2014	20.73	20.91	20.73	20.82	2,189,003	+0.09(+0.43%)
Sep 02, 2014	20.66	20.83	20.65	20.73	1,752,474	+0.10(+0.47%)
Aug 29, 2014	20.66	20.64	20.64	20.64	2,290,350	+0.01(+0.06%)
Aug 28, 2014	20.47	20.66	20.37	20.62	1,440,425	+0.12(+0.58%)
Aug 27, 2014	20.40	20.53	20.39	20.51	1,349,636	+0.09(+0.44%)
Aug 26, 2014	20.45	20.55	20.41	20.42	1,627,573	+0.00(+0.02%)
Aug 25, 2014	20.49	20.49	20.36	20.41	1,831,460	+0.07(+0.34%)
Aug 22, 2014	20.52	20.55	20.23	20.34	3,372,854	+0.02(+0.08%)
Aug 21, 2014	19.68	20.66	19.67	20.33	7,084,170	+0.84(+4.30%)
Aug 20, 2014	19.32	19.52	19.30	19.49	2,345,892	+0.14(+0.74%)
Aug 19, 2014	19.30	19.48	19.29	19.35	1,916,074	+0.03(+0.17%)
Aug 18, 2014	19.26	19.31	19.22	19.31	1,133,121	+0.12(+0.62%)
Aug 15, 2014	19.36	19.41	19.14	19.19	1,203,524	-0.08(-0.42%)
Aug 14, 2014	19.09	19.31	19.08	19.28	1,270,186	+0.16(+0.85%)
Aug 13, 2014	19.10	19.16	19.03	19.11	1,691,536	+0.07(+0.34%)
Aug 12, 2014	18.97	19.12	18.97	19.05	1,287,208	+0.00(+0.02%)
Aug 11, 2014	18.82	19.13	18.82	19.04	1,354,796	+0.23(+1.21%)
Aug 08, 2014	18.58	18.77	18.53	18.82	988,067	+0.26(+1.40%)
Aug 07, 2014	18.71	18.77	18.55	18.56	1,371,906	-0.16(-0.85%)
Aug 06, 2014	18.42	18.78	18.42	18.71	1,697,605	+0.26(+1.41%)
Aug 05, 2014	18.51	18.59	18.40	18.45	1,278,237	-0.02(-0.13%)
Aug 04, 2014	18.33	18.53	18.29	18.48	2,063,849	+0.15(+0.82%)

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.