Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	20.77	21.07	20.65	21.05	414,815	+0.69(+3.38%)
Oct 30, 2014	19.61	20.57	19.61	20.37	259,207	+0.78(+4.01%)
Oct 29, 2014	19.55	19.81	19.33	19.58	68,798	-0.06(-0.29%)
Oct 28, 2014	18.79	19.66	18.73	19.64	77,361	+0.96(+5.14%)
Oct 27, 2014	18.20	18.77	18.35	18.68	36,288	+0.33(+1.79%)
Oct 24, 2014	18.43	18.54	18.05	18.35	55,407	-0.02(-0.13%)
Oct 23, 2014	18.43	18.69	18.28	18.37	49,603	+0.06(+0.31%)
Oct 22, 2014	18.56	18.74	18.26	18.32	40,989	-0.23(-1.25%)
Oct 21, 2014	18.06	18.60	17.96	18.55	52,922	+0.54(+2.98%)
Oct 20, 2014	18.14	18.14	17.83	18.01	209,902	-0.20(-1.10%)
Oct 17, 2014	18.84	18.84	18.17	18.21	67,639	-0.38(-2.07%)
Oct 16, 2014	18.17	18.75	18.07	18.60	64,373	+0.20(+1.09%)
Oct 15, 2014	18.28	18.43	17.55	18.40	94,344	-0.10(-0.56%)
Oct 14, 2014	18.46	18.74	18.31	18.50	108,387	+0.13(+0.70%)
Oct 13, 2014	18.04	18.64	18.04	18.37	81,187	+0.38(+2.09%)
Oct 10, 2014	17.85	18.41	17.85	18.00	93,099	+0.04(+0.22%)
Oct 09, 2014	18.13	18.28	17.93	17.96	134,219	-0.26(-1.41%)
Oct 08, 2014	18.37	18.37	18.12	18.21	129,488	-0.09(-0.48%)
Oct 07, 2014	18.57	18.57	18.20	18.30	254,795	-0.28(-1.49%)
Oct 06, 2014	18.37	18.78	18.12	18.58	80,680	+0.16(+0.85%)
Oct 03, 2014	18.66	18.66	18.19	18.42	114,810	-0.06(-0.35%)
Oct 02, 2014	18.53	18.83	18.26	18.48	810,282	+0.00(+0.00%)
Oct 01, 2014	18.16	18.66	18.04	18.48	166,873	+0.38(+2.08%)
Sep 30, 2014	18.24	18.36	18.11	18.11	95,556	-0.08(-0.44%)
Sep 29, 2014	17.99	18.24	17.85	18.19	110,930	-0.03(-0.18%)
Sep 26, 2014	18.13	18.34	18.11	18.22	49,295	+0.10(+0.57%)
Sep 25, 2014	18.15	18.24	17.83	18.12	68,787	-0.03(-0.18%)
Sep 24, 2014	17.84	18.18	17.84	18.15	27,268	+0.16(+0.89%)
Sep 23, 2014	18.35	18.35	17.95	17.99	44,058	-0.32(-1.75%)
Sep 22, 2014	18.47	18.68	18.25	18.31	39,008	-0.24(-1.29%)
Sep 19, 2014	18.95	18.95	18.34	18.55	93,993	-0.35(-1.86%)
Sep 18, 2014	18.89	19.12	18.71	18.90	37,688	+0.04(+0.21%)
Sep 17, 2014	18.91	19.08	18.77	18.86	40,730	-0.05(-0.25%)
Sep 16, 2014	18.87	19.16	18.84	18.91	67,854	-0.06(-0.29%)
Sep 15, 2014	19.05	19.07	18.81	18.97	98,274	-0.17(-0.87%)
Sep 12, 2014	19.32	19.42	18.94	19.13	84,811	-0.14(-0.74%)
Sep 11, 2014	19.11	19.32	19.11	19.28	72,205	+0.06(+0.33%)
Sep 10, 2014	19.08	19.26	19.04	19.21	67,105	+0.17(+0.88%)
Sep 09, 2014	18.96	19.12	18.81	19.04	128,188	-0.05(-0.25%)
Sep 08, 2014	18.90	19.19	18.90	19.09	40,248	+0.22(+1.14%)
Sep 05, 2014	18.42	18.95	18.42	18.88	68,710	+0.33(+1.80%)
Sep 04, 2014	18.03	18.70	17.85	18.54	121,462	+0.57(+3.19%)
Sep 03, 2014	17.99	18.02	17.76	17.97	109,705	+0.05(+0.27%)
Sep 02, 2014	17.92	17.92	17.82	17.92	86,761	+0.11(+0.63%)
Aug 29, 2014	17.80	17.81	17.81	17.81	35,765	+0.02(+0.13%)
Aug 28, 2014	18.02	18.03	17.75	17.79	59,560	-0.31(-1.72%)
Aug 27, 2014	18.19	18.16	18.05	18.10	29,280	-0.06(-0.35%)
Aug 26, 2014	18.22	18.23	18.03	18.16	254,649	-0.06(-0.35%)
Aug 25, 2014	18.34	18.45	18.16	18.22	23,602	-0.05(-0.26%)
Aug 22, 2014	18.18	18.37	18.10	18.27	32,486	+0.09(+0.48%)
Aug 21, 2014	17.98	18.26	17.83	18.18	58,525	+0.18(+0.97%)
Aug 20, 2014	17.89	18.05	17.76	18.01	58,983	+0.01(+0.04%)
Aug 19, 2014	17.98	18.04	17.98	18.00	40,301	-0.01(-0.04%)
Aug 18, 2014	18.01	18.22	17.96	18.01	82,392	+0.22(+1.25%)
Aug 15, 2014	18.22	18.22	17.76	17.79	170,391	-0.25(-1.37%)
Aug 14, 2014	17.93	18.22	17.93	18.03	42,124	+0.10(+0.53%)
Aug 13, 2014	17.79	17.94	17.73	17.94	91,532	+0.17(+0.94%)
Aug 12, 2014	17.70	17.84	17.62	17.77	83,031	-0.03(-0.18%)
Aug 11, 2014	17.88	17.90	17.73	17.80	90,626	+0.04(+0.22%)
Aug 08, 2014	17.55	17.85	17.55	17.76	54,655	+0.20(+1.13%)
Aug 07, 2014	17.52	17.61	17.42	17.56	68,577	+0.06(+0.32%)
Aug 06, 2014	17.23	17.56	17.23	17.51	89,897	+0.22(+1.24%)
Aug 05, 2014	17.33	17.46	17.18	17.29	205,376	-0.14(-0.82%)
Aug 04, 2014	17.58	17.79	17.27	17.44	192,237	-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.