Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	18.79	19.06	18.50	18.84	649,414	+0.49(+2.67%)
Oct 30, 2014	17.85	18.39	17.70	18.35	473,923	+0.42(+2.34%)
Oct 29, 2014	18.15	18.15	17.55	17.93	445,034	-0.17(-0.94%)
Oct 28, 2014	17.16	18.10	17.00	18.10	423,877	+0.99(+5.79%)
Oct 27, 2014	16.81	17.15	16.86	17.11	228,680	+0.25(+1.48%)
Oct 24, 2014	16.98	17.08	16.80	16.86	231,491	-0.12(-0.71%)
Oct 23, 2014	16.69	17.17	16.69	16.98	386,735	+0.46(+2.78%)
Oct 22, 2014	16.96	17.04	16.50	16.52	302,226	-0.35(-2.07%)
Oct 21, 2014	16.88	17.14	16.76	16.87	432,922	+0.13(+0.78%)
Oct 20, 2014	16.59	16.83	16.52	16.74	354,599	+0.04(+0.24%)
Oct 17, 2014	17.15	17.20	16.60	16.70	298,115	-0.19(-1.12%)
Oct 16, 2014	16.65	16.85	16.65	16.89	491,447	-0.04(-0.27%)
Oct 15, 2014	16.42	17.08	16.36	16.93	645,159	+0.25(+1.53%)
Oct 14, 2014	16.24	16.75	16.16	16.68	489,061	+0.60(+3.73%)
Oct 13, 2014	16.31	16.51	16.04	16.08	464,957	-0.30(-1.83%)
Oct 10, 2014	16.63	17.07	16.33	16.38	589,249	-0.35(-2.09%)
Oct 09, 2014	17.22	17.39	16.71	16.73	592,618	-0.55(-3.18%)
Oct 08, 2014	16.58	17.31	16.52	17.28	420,030	+0.72(+4.35%)
Oct 07, 2014	16.62	16.67	16.31	16.56	822,758	-0.18(-1.05%)
Oct 06, 2014	17.11	17.25	16.72	16.73	304,062	-0.32(-1.88%)
Oct 03, 2014	17.04	17.27	16.98	17.05	363,675	+0.25(+1.46%)
Oct 02, 2014	16.23	16.88	16.23	16.81	458,052	+0.55(+3.41%)
Oct 01, 2014	16.56	16.56	16.20	16.25	675,938	-0.30(-1.78%)
Sep 30, 2014	16.97	17.06	16.53	16.55	836,525	-0.45(-2.68%)
Sep 29, 2014	16.89	17.20	16.80	17.00	518,882	-0.13(-0.76%)
Sep 26, 2014	17.25	17.80	17.01	17.14	409,501	-0.07(-0.44%)
Sep 25, 2014	17.60	17.66	17.11	17.21	491,333	-0.48(-2.71%)
Sep 24, 2014	17.61	17.79	17.34	17.69	580,316	+0.11(+0.63%)
Sep 23, 2014	17.56	17.70	17.45	17.58	694,032	-0.03(-0.17%)
Sep 22, 2014	17.97	18.00	17.34	17.61	907,992	-0.48(-2.65%)
Sep 19, 2014	18.24	18.29	17.95	18.09	791,528	-0.12(-0.66%)
Sep 18, 2014	18.30	18.34	18.05	18.21	441,739	+0.01(+0.05%)
Sep 17, 2014	18.22	18.43	18.05	18.20	367,159	-0.05(-0.27%)
Sep 16, 2014	18.16	18.34	18.03	18.25	568,824	-0.01(-0.05%)
Sep 15, 2014	18.60	18.60	17.88	18.26	643,792	-0.37(-1.99%)
Sep 12, 2014	18.69	18.83	18.42	18.63	696,733	-0.03(-0.16%)
Sep 11, 2014	18.47	18.67	18.37	18.66	401,280	+0.02(+0.13%)
Sep 10, 2014	18.26	18.65	18.26	18.64	344,913	+0.38(+2.05%)
Sep 09, 2014	18.43	18.64	18.16	18.26	397,272	-0.22(-1.19%)
Sep 08, 2014	18.75	18.82	18.31	18.48	351,275	-0.20(-1.10%)
Sep 05, 2014	18.95	18.97	18.64	18.68	326,270	-0.34(-1.76%)
Sep 04, 2014	19.13	19.50	18.89	19.02	441,404	-0.09(-0.44%)
Sep 03, 2014	19.19	19.32	19.03	19.11	631,672	+0.02(+0.08%)
Sep 02, 2014	18.57	19.13	18.48	19.09	843,352	+0.54(+2.94%)
Aug 29, 2014	18.44	18.55	18.55	18.55	263,200	+0.10(+0.54%)
Aug 28, 2014	18.54	18.65	18.37	18.45	370,813	-0.21(-1.15%)
Aug 27, 2014	18.68	18.74	18.68	18.66	413,282	+0.10(+0.54%)
Aug 26, 2014	18.32	18.61	18.23	18.56	301,844	+0.24(+1.34%)
Aug 25, 2014	18.50	18.50	18.13	18.32	316,851	-0.04(-0.19%)
Aug 22, 2014	18.24	18.49	18.09	18.35	294,902	+0.09(+0.49%)
Aug 21, 2014	18.42	18.42	18.04	18.26	438,745	-0.14(-0.76%)
Aug 20, 2014	18.45	18.57	18.22	18.40	616,049	-0.15(-0.81%)
Aug 19, 2014	18.50	18.68	18.40	18.55	577,061	+0.06(+0.32%)
Aug 18, 2014	18.06	18.65	18.00	18.49	872,211	+0.71(+3.99%)
Aug 15, 2014	17.90	17.90	17.36	17.78	740,635	+0.03(+0.17%)
Aug 14, 2014	17.87	17.91	17.69	17.75	243,373	-0.14(-0.78%)
Aug 13, 2014	17.94	18.07	17.84	17.89	371,253	+0.04(+0.22%)
Aug 12, 2014	18.12	18.20	17.74	17.85	421,393	-0.34(-1.87%)
Aug 11, 2014	18.16	18.31	17.84	18.19	689,570	+0.19(+1.06%)
Aug 08, 2014	17.85	18.30	17.85	18.00	740,272	+0.23(+1.29%)
Aug 07, 2014	18.06	18.09	17.76	17.77	629,585	-0.21(-1.17%)
Aug 06, 2014	17.90	18.10	17.77	17.98	821,173	+0.01(+0.06%)
Aug 05, 2014	17.28	18.29	17.10	17.97	3,388,552	-0.63(-3.39%)
Aug 04, 2014	18.54	18.65	17.88	18.60	1,067,370	+0.21(+1.14%)

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.