Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	16.24	16.24	15.64	16.10	201,484	+0.00(+0.00%)
Oct 30, 2014	16.26	16.29	15.98	16.10	65,170	-0.26(-1.59%)
Oct 29, 2014	16.59	16.64	16.25	16.36	62,980	-0.26(-1.56%)
Oct 28, 2014	16.43	16.71	16.41	16.62	77,089	+0.13(+0.79%)
Oct 27, 2014	16.68	16.69	16.20	16.49	161,608	-0.19(-1.14%)
Oct 24, 2014	16.89	16.90	16.49	16.68	52,100	-0.26(-1.53%)
Oct 23, 2014	16.89	17.12	16.75	16.94	59,756	+0.07(+0.41%)
Oct 22, 2014	17.15	17.19	16.60	16.87	80,272	-0.18(-1.06%)
Oct 21, 2014	17.12	17.24	16.95	17.05	63,714	+0.00(+0.00%)
Oct 20, 2014	17.26	17.30	16.92	17.05	71,404	-0.22(-1.27%)
Oct 17, 2014	17.33	17.75	16.97	17.27	111,920	+0.08(+0.47%)
Oct 16, 2014	15.77	17.22	15.77	17.19	159,262	+0.99(+6.11%)
Oct 15, 2014	16.19	16.48	15.92	16.20	146,928	-0.25(-1.52%)
Oct 14, 2014	17.23	17.30	16.41	16.45	193,002	-0.95(-5.46%)
Oct 10, 2014		17.40	17.40	17.40	0	-0.47(-2.63%)
Oct 09, 2014	18.15	18.26	17.76	17.87	66,124	-0.37(-2.03%)
Oct 08, 2014	18.10	18.28	17.64	18.24	64,865	+0.11(+0.61%)
Oct 07, 2014	18.14	18.50	18.05	18.13	72,400	-0.16(-0.87%)
Oct 06, 2014	18.46	18.60	18.27	18.29	54,530	-0.17(-0.92%)
Oct 03, 2014	18.50	18.77	18.28	18.46	27,699	-0.09(-0.49%)
Oct 02, 2014	18.83	18.83	18.11	18.55	66,191	-0.29(-1.54%)
Oct 01, 2014	19.02	19.36	18.67	18.84	37,166	-0.27(-1.41%)
Sep 30, 2014	19.23	19.53	19.10	19.11	91,462	-0.14(-0.73%)
Sep 29, 2014	18.78	19.31	18.67	19.25	47,760	+0.28(+1.48%)
Sep 26, 2014	19.02	19.29	18.88	18.97	49,075	+0.01(+0.05%)
Sep 25, 2014	19.36	19.38	18.91	18.96	72,353	-0.42(-2.17%)
Sep 24, 2014	18.77	19.41	18.67	19.38	49,072	+0.56(+2.98%)
Sep 23, 2014	18.80	19.19	18.80	18.82	72,833	+0.01(+0.05%)
Sep 22, 2014	19.20	19.21	18.54	18.81	75,156	-0.54(-2.79%)
Sep 19, 2014	19.57	19.68	19.26	19.35	123,904	-0.22(-1.12%)
Sep 18, 2014	19.40	19.70	19.35	19.57	98,221	+0.29(+1.50%)
Sep 17, 2014	19.81	19.95	19.25	19.28	64,899	-0.61(-3.07%)
Sep 16, 2014	20.11	20.24	19.88	19.89	100,803	-0.31(-1.53%)
Sep 15, 2014	20.25	20.31	20.05	20.20	196,892	-0.03(-0.15%)
Sep 12, 2014	20.02	20.35	20.02	20.23	94,216	+0.09(+0.45%)
Sep 11, 2014	20.10	20.17	20.01	20.14	61,434	-0.04(-0.20%)
Sep 10, 2014	20.18	20.57	20.00	20.18	63,559	+0.16(+0.80%)
Sep 09, 2014	20.10	20.23	19.96	20.02	42,840	-0.14(-0.69%)
Sep 08, 2014	20.20	20.40	20.01	20.16	99,692	-0.16(-0.79%)
Sep 05, 2014	20.00	20.45	19.80	20.32	106,764	-0.01(-0.05%)
Sep 04, 2014	20.54	20.82	20.15	20.33	62,123	-0.32(-1.55%)
Sep 03, 2014	20.86	20.94	20.49	20.65	105,061	-0.27(-1.29%)
Sep 02, 2014	20.98	20.99	20.83	20.92	58,614	-0.06(-0.29%)
Aug 29, 2014		20.98	20.98	20.98	0	+0.27(+1.30%)
Aug 28, 2014	20.78	20.95	20.57	20.71	124,720	-0.14(-0.67%)
Aug 27, 2014	20.85	21.00	20.75	20.85	54,514	-0.14(-0.67%)
Aug 26, 2014	20.60	21.04	20.50	20.99	212,937	+0.33(+1.60%)
Aug 25, 2014	20.69	20.75	20.58	20.66	97,417	-0.04(-0.19%)
Aug 22, 2014	20.69	20.71	20.63	20.70	22,197	+0.00(+0.00%)
Aug 21, 2014	20.59	20.83	20.42	20.70	146,414	+0.08(+0.39%)
Aug 20, 2014	20.77	20.92	20.34	20.62	254,913	-0.27(-1.29%)
Aug 19, 2014	20.71	20.99	20.70	20.89	135,692	+0.10(+0.48%)
Aug 18, 2014	20.71	20.85	20.61	20.79	41,671	+0.05(+0.24%)
Aug 15, 2014	20.49	20.75	20.36	20.74	62,295	+0.35(+1.72%)
Aug 14, 2014	20.91	20.91	20.39	20.39	182,606	-0.42(-2.02%)
Aug 13, 2014	20.80	21.26	20.49	20.81	67,893	+0.12(+0.58%)
Aug 12, 2014	20.27	20.79	20.27	20.69	369,852	+0.62(+3.09%)
Aug 11, 2014	19.84	20.10	19.63	20.07	432,798	+0.22(+1.11%)
Aug 08, 2014	21.50	21.50	19.50	19.85	193,511	+1.90(+10.58%)
Aug 07, 2014	17.89	18.19	17.85	17.95	43,303	-0.10(-0.55%)
Aug 06, 2014	18.23	18.23	17.88	18.05	28,651	-0.05(-0.28%)
Aug 05, 2014	18.35	18.41	18.04	18.10	54,292	-0.18(-0.98%)

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.