Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	23.35	23.58	23.06	23.41	972,752	+0.30(+1.29%)
Oct 30, 2014	23.37	23.65	23.05	23.11	884,620	-0.28(-1.19%)
Oct 29, 2014	23.25	23.49	23.14	23.39	889,281	+0.11(+0.48%)
Oct 28, 2014	22.96	23.30	22.85	23.28	710,222	+0.38(+1.66%)
Oct 27, 2014	22.95	23.13	23.13	22.90	702,657	-0.23(-1.00%)
Oct 24, 2014	22.51	23.28	22.48	23.13	823,861	+0.57(+2.51%)
Oct 23, 2014	22.92	22.98	22.41	22.56	1,450,630	-0.20(-0.90%)
Oct 22, 2014	22.76	23.11	22.30	22.77	1,837,130	+0.88(+4.03%)
Oct 21, 2014	21.79	22.46	21.66	21.89	1,563,127	-0.14(-0.63%)
Oct 20, 2014	21.78	22.29	21.59	22.03	777,761	+0.15(+0.68%)
Oct 17, 2014	22.06	22.25	21.51	21.88	849,491	+0.09(+0.43%)
Oct 16, 2014	20.89	21.81	20.52	21.78	772,329	+0.56(+2.62%)
Oct 15, 2014	21.36	21.44	20.74	21.23	931,391	-0.35(-1.64%)
Oct 14, 2014	21.28	21.86	21.28	21.58	1,021,087	+0.43(+2.02%)
Oct 13, 2014	21.47	21.89	21.15	21.15	1,461,699	-0.27(-1.26%)
Oct 10, 2014	21.09	21.69	21.01	21.42	895,050	+0.21(+1.01%)
Oct 09, 2014	21.17	21.43	21.02	21.21	823,095	+0.05(+0.22%)
Oct 08, 2014	20.76	21.26	20.71	21.16	702,558	+0.30(+1.42%)
Oct 07, 2014	21.35	21.58	20.87	20.87	699,972	-0.61(-2.85%)
Oct 06, 2014	21.36	21.81	21.31	21.48	1,150,446	+0.25(+1.18%)
Oct 03, 2014	21.03	21.45	20.94	21.23	958,721	+0.39(+1.87%)
Oct 02, 2014	20.55	20.93	20.44	20.84	700,904	+0.26(+1.26%)
Oct 01, 2014	20.72	20.81	20.52	20.58	970,834	-0.19(-0.89%)
Sep 30, 2014	21.07	21.08	20.76	20.76	643,542	-0.19(-0.93%)
Sep 29, 2014	20.59	21.01	20.51	20.96	783,976	+0.25(+1.21%)
Sep 26, 2014	19.88	20.88	19.78	20.71	1,246,451	+0.83(+4.16%)
Sep 25, 2014	20.04	20.22	19.73	19.88	610,155	-0.22(-1.11%)
Sep 24, 2014	19.91	20.15	19.75	20.10	695,959	+0.19(+0.93%)
Sep 23, 2014	20.07	20.12	19.86	19.92	783,201	-0.28(-1.38%)
Sep 22, 2014	20.22	20.24	19.90	20.20	743,397	-0.09(-0.46%)
Sep 19, 2014	20.51	20.56	19.92	20.29	697,427	-0.20(-0.95%)
Sep 18, 2014	20.10	20.53	19.97	20.48	540,478	+0.42(+2.08%)
Sep 17, 2014	20.11	20.25	19.76	20.07	1,195,338	+0.06(+0.28%)
Sep 16, 2014	20.06	20.09	19.92	20.01	720,799	-0.11(-0.55%)
Sep 15, 2014	20.22	20.22	19.92	20.12	394,766	-0.19(-0.91%)
Sep 12, 2014	20.51	20.56	20.29	20.31	483,096	-0.15(-0.73%)
Sep 11, 2014	20.44	20.89	20.30	20.46	699,682	-0.13(-0.63%)
Sep 10, 2014	20.43	20.68	20.29	20.59	690,423	+0.20(+0.96%)
Sep 09, 2014	20.21	20.48	20.08	20.39	861,133	+0.08(+0.41%)
Sep 08, 2014	20.01	20.31	19.84	20.31	756,280	+0.22(+1.11%)
Sep 05, 2014	20.00	20.19	19.91	20.09	392,699	+0.04(+0.21%)
Sep 04, 2014	20.10	20.47	19.89	20.04	418,181	-0.02(-0.12%)
Sep 03, 2014	20.24	20.42	19.89	20.07	564,758	+0.22(+1.10%)
Sep 02, 2014	19.60	19.99	19.60	19.85	809,107	+0.25(+1.26%)
Aug 29, 2014	19.73	19.60	19.60	19.60	317,259	-0.08(-0.42%)
Aug 28, 2014	19.23	19.87	19.01	19.69	642,186	+0.41(+2.12%)
Aug 27, 2014	19.40	19.59	19.15	19.28	591,946	-0.13(-0.67%)
Aug 26, 2014	19.88	20.03	19.38	19.41	1,059,216	-0.46(-2.34%)
Aug 25, 2014	19.95	20.08	19.83	19.87	618,152	+0.07(+0.38%)
Aug 22, 2014	19.70	19.89	19.67	19.80	577,468	+0.07(+0.38%)
Aug 21, 2014	19.94	20.08	19.70	19.72	467,945	-0.22(-1.12%)
Aug 20, 2014	20.31	20.31	19.88	19.95	650,885	-0.46(-2.27%)
Aug 19, 2014	20.48	20.60	20.33	20.41	293,989	-0.10(-0.50%)
Aug 18, 2014	20.21	20.56	20.09	20.51	446,920	+0.47(+2.36%)
Aug 15, 2014	20.20	20.41	19.89	20.04	680,547	+0.03(+0.14%)
Aug 14, 2014	20.41	20.47	19.82	20.01	684,148	-0.46(-2.27%)
Aug 13, 2014	20.31	20.77	20.31	20.48	465,366	+0.21(+1.05%)
Aug 12, 2014	20.51	20.65	20.13	20.26	686,051	-0.36(-1.76%)
Aug 11, 2014	20.64	20.93	20.55	20.62	628,839	+0.09(+0.45%)
Aug 08, 2014	19.78	20.77	19.68	20.53	1,160,228	+0.97(+4.99%)
Aug 07, 2014	19.14	19.64	19.12	19.56	599,692	+0.59(+3.08%)
Aug 06, 2014	19.27	19.33	18.80	18.97	734,256	-0.45(-2.30%)
Aug 05, 2014	19.44	19.73	19.27	19.42	368,133	-0.15(-0.76%)
Aug 04, 2014	19.27	19.58	18.89	19.57	525,349	+0.34(+1.79%)

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.