Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	20.59	20.88	20.46	20.87	418,534	+0.68(+3.38%)
Oct 30, 2014	19.44	20.38	19.44	20.19	261,531	+0.78(+4.01%)
Oct 29, 2014	19.38	19.64	19.15	19.41	69,415	-0.06(-0.29%)
Oct 28, 2014	18.62	19.49	18.56	19.46	78,055	+0.95(+5.14%)
Oct 27, 2014	18.04	18.60	18.19	18.51	36,613	+0.33(+1.79%)
Oct 24, 2014	18.27	18.38	17.89	18.19	55,904	-0.02(-0.13%)
Oct 23, 2014	18.27	18.52	18.12	18.21	50,048	+0.06(+0.31%)
Oct 22, 2014	18.39	18.57	18.10	18.15	41,357	-0.23(-1.25%)
Oct 21, 2014	17.90	18.43	17.80	18.38	53,397	+0.53(+2.98%)
Oct 20, 2014	17.98	17.98	17.67	17.85	211,784	-0.20(-1.10%)
Oct 17, 2014	18.67	18.67	18.01	18.05	68,246	-0.38(-2.07%)
Oct 16, 2014	18.01	18.58	17.91	18.43	64,950	+0.20(+1.09%)
Oct 15, 2014	18.11	18.27	17.39	18.23	95,190	-0.10(-0.56%)
Oct 14, 2014	18.30	18.57	18.15	18.34	109,359	+0.13(+0.70%)
Oct 13, 2014	17.88	18.47	17.88	18.21	81,915	+0.37(+2.09%)
Oct 10, 2014	17.69	18.24	17.69	17.84	93,934	+0.04(+0.22%)
Oct 09, 2014	17.97	18.11	17.77	17.80	135,422	-0.25(-1.41%)
Oct 08, 2014	18.21	18.21	17.96	18.05	130,649	-0.09(-0.48%)
Oct 07, 2014	18.41	18.41	18.04	18.14	257,080	-0.27(-1.49%)
Oct 06, 2014	18.21	18.61	17.96	18.41	81,404	+0.15(+0.85%)
Oct 03, 2014	18.50	18.50	18.03	18.26	115,839	-0.06(-0.35%)
Oct 02, 2014	18.36	18.66	18.10	18.32	817,548	+0.00(+0.00%)
Oct 01, 2014	18.00	18.50	17.88	18.32	168,370	+0.37(+2.08%)
Sep 30, 2014	18.07	18.20	17.95	17.95	96,413	-0.08(-0.44%)
Sep 29, 2014	17.83	18.08	17.69	18.03	111,925	-0.03(-0.18%)
Sep 26, 2014	17.97	18.18	17.95	18.06	49,737	+0.10(+0.57%)
Sep 25, 2014	17.99	18.08	17.67	17.96	69,404	-0.03(-0.18%)
Sep 24, 2014	17.69	18.02	17.69	17.99	27,512	+0.16(+0.89%)
Sep 23, 2014	18.19	18.19	17.79	17.83	44,454	-0.32(-1.75%)
Sep 22, 2014	18.30	18.51	18.09	18.15	39,358	-0.24(-1.29%)
Sep 19, 2014	18.78	18.78	18.18	18.38	94,836	-0.35(-1.86%)
Sep 18, 2014	18.73	18.95	18.54	18.73	38,026	+0.04(+0.21%)
Sep 17, 2014	18.74	18.91	18.60	18.69	41,095	-0.05(-0.25%)
Sep 16, 2014	18.70	18.99	18.67	18.74	68,462	-0.06(-0.29%)
Sep 15, 2014	18.88	18.90	18.64	18.80	99,155	-0.17(-0.87%)
Sep 12, 2014	19.14	19.25	18.77	18.96	85,571	-0.14(-0.74%)
Sep 11, 2014	18.94	19.15	18.94	19.10	72,852	+0.06(+0.33%)
Sep 10, 2014	18.91	19.09	18.87	19.04	67,706	+0.17(+0.88%)
Sep 09, 2014	18.79	18.95	18.64	18.88	129,337	-0.05(-0.25%)
Sep 08, 2014	18.73	19.02	18.73	18.92	40,609	+0.21(+1.14%)
Sep 05, 2014	18.26	18.78	18.26	18.71	69,326	+0.33(+1.80%)
Sep 04, 2014	17.87	18.54	17.69	18.38	122,552	+0.57(+3.19%)
Sep 03, 2014	17.83	17.86	17.60	17.81	110,689	+0.05(+0.27%)
Sep 02, 2014	17.76	17.76	17.66	17.76	87,539	+0.11(+0.63%)
Aug 29, 2014	17.64	17.65	17.65	17.65	36,086	+0.02(+0.13%)
Aug 28, 2014	17.86	17.87	17.60	17.63	60,094	-0.31(-1.72%)
Aug 27, 2014	18.03	18.00	17.89	17.94	29,542	-0.06(-0.35%)
Aug 26, 2014	18.06	18.07	17.87	18.00	256,932	-0.06(-0.35%)
Aug 25, 2014	18.18	18.28	18.00	18.06	23,814	-0.05(-0.26%)
Aug 22, 2014	18.01	18.20	17.94	18.11	32,777	+0.09(+0.48%)
Aug 21, 2014	17.83	18.10	17.67	18.02	59,050	+0.17(+0.97%)
Aug 20, 2014	17.73	17.89	17.60	17.85	59,512	+0.01(+0.04%)
Aug 19, 2014	17.82	17.88	17.82	17.84	40,662	-0.01(-0.04%)
Aug 18, 2014	17.85	18.06	17.80	17.85	83,131	+0.22(+1.25%)
Aug 15, 2014	18.06	18.06	17.60	17.63	171,919	-0.24(-1.37%)
Aug 14, 2014	17.77	18.06	17.77	17.87	42,502	+0.09(+0.53%)
Aug 13, 2014	17.63	17.78	17.57	17.78	92,353	+0.17(+0.94%)
Aug 12, 2014	17.54	17.68	17.46	17.61	83,776	-0.03(-0.18%)
Aug 11, 2014	17.72	17.74	17.57	17.64	91,439	+0.04(+0.22%)
Aug 08, 2014	17.39	17.69	17.39	17.60	55,145	+0.20(+1.13%)
Aug 07, 2014	17.37	17.45	17.26	17.41	69,192	+0.06(+0.32%)
Aug 06, 2014	17.07	17.41	17.07	17.35	90,703	+0.21(+1.24%)
Aug 05, 2014	17.18	17.30	17.03	17.14	207,218	-0.14(-0.82%)
Aug 04, 2014	17.42	17.63	17.11	17.28	193,961	-0.14(-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.