Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	17.02	17.05	16.68	16.92	723,446	+0.24(+1.44%)
Oct 30, 2014	16.47	16.73	16.36	16.68	633,366	+0.14(+0.84%)
Oct 29, 2014	16.64	16.64	16.36	16.54	701,592	-0.08(-0.47%)
Oct 28, 2014	16.01	16.67	15.92	16.62	789,466	+0.66(+4.13%)
Oct 27, 2014	15.90	15.99	15.98	15.96	480,556	-0.02(-0.15%)
Oct 24, 2014	15.98	16.08	15.88	15.98	422,718	+0.01(+0.05%)
Oct 23, 2014	16.22	16.27	15.93	15.98	672,758	-0.02(-0.15%)
Oct 22, 2014	16.08	16.28	15.98	16.00	585,871	-0.10(-0.63%)
Oct 21, 2014	15.89	16.16	15.89	16.10	735,259	+0.29(+1.81%)
Oct 20, 2014	15.70	15.91	15.63	15.81	449,474	+0.03(+0.20%)
Oct 17, 2014	15.98	15.98	15.68	15.78	711,705	+0.02(+0.15%)
Oct 16, 2014	15.22	15.83	15.21	15.76	755,129	+0.29(+1.91%)
Oct 15, 2014	15.41	15.62	15.13	15.46	1,089,994	-0.24(-1.53%)
Oct 14, 2014	15.60	15.94	15.52	15.70	819,196	+0.24(+1.58%)
Oct 13, 2014	15.32	15.66	15.19	15.46	652,216	+0.17(+1.14%)
Oct 10, 2014	15.17	15.57	15.17	15.29	709,737	+0.04(+0.25%)
Oct 09, 2014	15.57	15.62	15.25	15.25	1,319,973	-0.39(-2.48%)
Oct 08, 2014	15.31	15.65	15.25	15.63	717,467	+0.29(+1.89%)
Oct 07, 2014	15.50	15.52	15.34	15.34	1,230,154	-0.22(-1.44%)
Oct 06, 2014	15.51	15.67	15.34	15.57	1,645,886	+0.07(+0.47%)
Oct 03, 2014	15.66	15.67	15.42	15.50	1,091,141	-0.01(-0.05%)
Oct 02, 2014	15.40	15.60	15.27	15.50	1,294,742	+0.11(+0.73%)
Oct 01, 2014	15.63	15.83	15.31	15.39	2,095,219	-0.28(-1.77%)
Sep 30, 2014	15.83	15.89	15.66	15.67	821,090	-0.18(-1.17%)
Sep 29, 2014	15.68	15.91	15.67	15.85	444,909	-0.02(-0.10%)
Sep 26, 2014	15.68	15.87	15.65	15.87	560,460	+0.20(+1.28%)
Sep 25, 2014	15.88	15.93	15.61	15.67	536,812	-0.27(-1.69%)
Sep 24, 2014	15.89	15.98	15.75	15.94	637,551	+0.09(+0.58%)
Sep 23, 2014	16.05	16.15	15.84	15.85	733,799	-0.25(-1.53%)
Sep 22, 2014	16.17	16.28	16.07	16.09	741,705	-0.13(-0.78%)
Sep 19, 2014	16.45	16.52	16.17	16.22	2,557,816	-0.23(-1.38%)
Sep 18, 2014	16.38	16.51	16.29	16.45	625,469	+0.12(+0.71%)
Sep 17, 2014	16.38	16.61	16.28	16.33	1,005,320	-0.04(-0.24%)
Sep 16, 2014	16.45	16.60	16.30	16.37	680,026	-0.09(-0.54%)
Sep 15, 2014	16.68	16.68	16.37	16.46	456,633	-0.19(-1.16%)
Sep 12, 2014	16.72	16.83	16.48	16.65	499,878	-0.05(-0.28%)
Sep 11, 2014	16.55	16.83	16.40	16.70	570,993	+0.07(+0.44%)
Sep 10, 2014	16.25	16.63	16.11	16.62	1,031,647	+0.20(+1.22%)
Sep 09, 2014	16.71	16.71	16.41	16.42	664,718	-0.35(-2.11%)
Sep 08, 2014	16.75	16.88	16.65	16.78	508,618	-0.03(-0.18%)
Sep 05, 2014	16.59	16.82	16.50	16.81	361,379	+0.15(+0.92%)
Sep 04, 2014	16.76	16.84	16.62	16.65	282,934	-0.08(-0.46%)
Sep 03, 2014	16.97	17.08	16.70	16.73	446,918	-0.19(-1.14%)
Sep 02, 2014	16.82	17.03	16.74	16.92	742,697	+0.18(+1.10%)
Aug 29, 2014	16.62	16.74	16.74	16.74	337,330	+0.14(+0.86%)
Aug 28, 2014	16.59	16.69	16.46	16.60	291,479	-0.05(-0.30%)
Aug 27, 2014	16.80	16.80	16.64	16.65	328,562	-0.18(-1.07%)
Aug 26, 2014	16.71	16.88	16.71	16.83	402,780	+0.10(+0.62%)
Aug 25, 2014	16.66	16.74	16.55	16.72	460,281	+0.12(+0.69%)
Aug 22, 2014	16.55	18.03	16.44	16.61	462,871	-0.01(-0.05%)
Aug 21, 2014	16.39	16.67	16.28	16.62	330,541	+0.20(+1.22%)
Aug 20, 2014	16.41	16.47	16.26	16.41	582,935	-0.05(-0.33%)
Aug 19, 2014	16.39	16.52	16.31	16.47	305,130	+0.04(+0.23%)
Aug 18, 2014	16.28	16.44	16.25	16.43	363,000	+0.32(+1.96%)
Aug 15, 2014	16.47	16.47	15.94	16.11	623,108	-0.21(-1.30%)
Aug 14, 2014	16.27	16.39	16.23	16.33	307,067	+0.07(+0.40%)
Aug 13, 2014	16.17	16.29	16.11	16.26	315,211	+0.11(+0.67%)
Aug 12, 2014	16.28	16.38	16.05	16.15	440,359	-0.16(-0.99%)
Aug 11, 2014	16.33	16.44	16.17	16.31	385,211	+0.12(+0.71%)
Aug 08, 2014	16.03	16.25	16.01	16.20	346,181	+0.16(+1.01%)
Aug 07, 2014	16.24	16.38	15.95	16.04	450,206	-0.12(-0.71%)
Aug 06, 2014	15.99	16.21	15.98	16.15	435,572	+0.13(+0.82%)
Aug 05, 2014	16.03	16.11	15.93	16.02	787,456	-0.04(-0.24%)
Aug 04, 2014	16.13	16.28	15.93	16.06	1,077,200	+0.14(+0.87%)

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.