Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	17.67	18.42	17.57	18.42	1,163,198	+0.37(+2.06%)
Oct 30, 2014	17.91	18.12	17.56	18.05	732,738	+0.15(+0.85%)
Oct 29, 2014	18.21	18.24	17.58	17.90	1,295,805	-0.17(-0.94%)
Oct 28, 2014	17.12	18.09	17.12	18.07	1,620,825	+0.82(+4.77%)
Oct 27, 2014	17.03	17.25	17.16	17.25	1,563,723	+0.08(+0.49%)
Oct 24, 2014	17.09	17.16	16.88	17.16	1,184,780	+0.09(+0.51%)
Oct 23, 2014	16.64	17.13	16.57	17.08	1,156,133	+0.65(+3.97%)
Oct 22, 2014	16.97	17.12	16.39	16.42	845,356	-0.53(-3.11%)
Oct 21, 2014	16.33	16.97	16.20	16.95	1,089,509	+0.78(+4.81%)
Oct 20, 2014	16.09	16.20	15.81	16.17	1,131,223	-0.01(-0.05%)
Oct 17, 2014	16.17	16.21	15.85	16.18	1,666,041	+0.18(+1.11%)
Oct 16, 2014	15.66	16.17	15.43	16.00	2,027,165	+0.50(+3.20%)
Oct 15, 2014	15.49	15.74	15.01	15.51	1,435,952	-0.17(-1.09%)
Oct 14, 2014	15.71	16.21	15.46	15.68	1,169,387	-0.04(-0.27%)
Oct 13, 2014	15.86	16.27	15.71	15.72	1,567,584	-0.20(-1.24%)
Oct 10, 2014	15.89	16.27	15.74	15.92	2,475,087	+0.05(+0.29%)
Oct 09, 2014	16.42	16.54	15.76	15.87	1,360,320	-0.47(-2.88%)
Oct 08, 2014	16.15	16.40	15.87	16.34	1,590,735	+0.17(+1.06%)
Oct 07, 2014	16.21	16.62	16.15	16.17	671,523	-0.14(-0.86%)
Oct 06, 2014	16.46	16.53	16.12	16.31	531,919	-0.11(-0.65%)
Oct 03, 2014	16.76	16.76	16.15	16.42	1,116,249	-0.30(-1.77%)
Oct 02, 2014	16.82	16.88	16.34	16.71	3,204,300	-0.16(-0.94%)
Oct 01, 2014	16.96	17.16	16.81	16.87	1,422,060	-0.09(-0.54%)
Sep 30, 2014	17.08	17.24	16.78	16.96	1,284,241	-0.11(-0.62%)
Sep 29, 2014	17.10	17.19	16.93	17.07	1,105,838	-0.19(-1.08%)
Sep 26, 2014	17.07	17.33	17.00	17.25	1,302,459	+0.20(+1.18%)
Sep 25, 2014	17.49	17.49	16.91	17.05	907,888	-0.47(-2.70%)
Sep 24, 2014	17.25	17.58	17.02	17.53	829,386	+0.22(+1.25%)
Sep 23, 2014	17.47	17.77	17.15	17.31	961,247	-0.16(-0.89%)
Sep 22, 2014	17.64	17.71	17.40	17.47	1,194,614	-0.26(-1.46%)
Sep 19, 2014	17.81	17.97	17.64	17.72	1,245,745	-0.06(-0.36%)
Sep 18, 2014	18.19	18.25	17.75	17.79	882,181	-0.39(-2.13%)
Sep 17, 2014	18.38	18.38	18.07	18.18	552,660	-0.14(-0.79%)
Sep 16, 2014	18.19	18.70	18.19	18.32	870,908	+0.05(+0.27%)
Sep 15, 2014	18.18	18.35	17.99	18.27	706,217	+0.13(+0.69%)
Sep 12, 2014	18.35	18.52	18.01	18.14	899,787	-0.23(-1.26%)
Sep 11, 2014	18.41	18.74	18.25	18.38	1,303,693	-0.17(-0.92%)
Sep 10, 2014	18.89	18.92	18.32	18.55	860,939	-0.29(-1.53%)
Sep 09, 2014	19.09	19.24	18.82	18.84	797,627	-0.33(-1.72%)
Sep 08, 2014	19.11	19.17	18.97	19.16	682,725	-0.02(-0.12%)
Sep 05, 2014	18.99	19.22	18.81	19.19	1,169,374	+0.15(+0.80%)
Sep 04, 2014	19.21	19.22	18.84	19.04	850,446	-0.21(-1.10%)
Sep 03, 2014	19.28	19.32	19.10	19.25	1,013,678	+0.13(+0.67%)
Sep 02, 2014	18.84	19.15	18.83	19.12	873,368	+0.30(+1.59%)
Aug 29, 2014	18.81	18.82	18.82	18.82	833,592	-0.03(-0.18%)
Aug 28, 2014	18.56	18.91	18.51	18.85	694,774	+0.22(+1.20%)
Aug 27, 2014	18.84	18.85	18.60	18.63	395,591	-0.15(-0.81%)
Aug 26, 2014	18.74	18.92	18.68	18.78	781,501	+0.03(+0.16%)
Aug 25, 2014	18.68	18.88	18.40	18.75	569,298	+0.10(+0.55%)
Aug 22, 2014	18.58	18.69	18.52	18.65	705,455	+0.09(+0.49%)
Aug 21, 2014	18.58	18.89	18.47	18.56	1,025,245	-0.02(-0.10%)
Aug 20, 2014	18.49	18.58	18.40	18.58	889,518	+0.11(+0.60%)
Aug 19, 2014	18.26	18.64	18.26	18.47	1,270,792	+0.25(+1.39%)
Aug 18, 2014	18.06	18.35	17.99	18.21	956,543	+0.25(+1.41%)
Aug 15, 2014	17.95	18.15	17.85	17.96	673,100	+0.09(+0.49%)
Aug 14, 2014	17.89	18.04	17.74	17.87	608,752	-0.03(-0.19%)
Aug 13, 2014	17.95	17.99	17.56	17.91	760,296	+0.09(+0.49%)
Aug 12, 2014	17.83	17.98	17.74	17.82	604,242	-0.02(-0.09%)
Aug 11, 2014	17.89	18.31	17.82	17.83	646,658	-0.06(-0.34%)
Aug 08, 2014	17.46	18.03	17.35	17.89	898,502	+0.48(+2.74%)
Aug 07, 2014	17.45	17.67	17.25	17.42	765,602	+0.02(+0.11%)
Aug 06, 2014	17.29	17.53	17.17	17.40	709,077	+0.23(+1.35%)
Aug 05, 2014	17.35	17.42	17.02	17.17	714,601	-0.20(-1.14%)
Aug 04, 2014	17.55	17.58	17.22	17.36	800,267	-0.12(-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.