Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	15.94	16.04	15.88	16.03	217,328	+0.29(+1.84%)
Oct 30, 2014	15.49	15.82	15.49	15.74	411,088	+0.08(+0.48%)
Oct 29, 2014	15.94	15.96	15.63	15.67	178,825	-0.37(-2.28%)
Oct 28, 2014	15.85	16.03	15.85	16.03	248,120	+0.32(+2.02%)
Oct 27, 2014	15.68	15.96	15.96	15.71	232,046	-0.25(-1.56%)
Oct 24, 2014	15.87	15.97	15.83	15.96	1,097,369	+0.21(+1.31%)
Oct 23, 2014	15.70	15.87	15.70	15.76	232,771	+0.25(+1.60%)
Oct 22, 2014	15.63	15.70	15.50	15.51	153,071	-0.21(-1.36%)
Oct 21, 2014	15.56	15.74	15.56	15.72	625,701	+0.28(+1.83%)
Oct 20, 2014	15.21	15.45	15.21	15.44	162,145	+0.16(+1.04%)
Oct 17, 2014	15.30	15.39	15.19	15.28	386,969	+0.40(+2.69%)
Oct 16, 2014	14.73	15.01	14.50	14.88	465,467	-0.29(-1.91%)
Oct 15, 2014	14.01	15.29	13.87	15.17	567,424	-0.21(-1.35%)
Oct 14, 2014	15.39	15.55	15.36	15.38	266,133	-0.01(-0.09%)
Oct 13, 2014	15.54	15.64	15.39	15.39	208,369	+0.01(+0.04%)
Oct 10, 2014	15.46	15.61	15.35	15.38	310,336	-0.11(-0.71%)
Oct 09, 2014	15.74	15.85	15.48	15.49	727,632	-0.61(-3.77%)
Oct 08, 2014	15.80	16.13	15.77	16.10	1,014,063	+0.34(+2.15%)
Oct 07, 2014	15.93	16.00	15.74	15.76	380,906	-0.31(-1.93%)
Oct 06, 2014	16.04	16.13	15.96	16.07	482,752	+0.17(+1.04%)
Oct 03, 2014	15.87	15.96	15.80	15.91	1,162,304	+0.01(+0.04%)
Oct 02, 2014	16.04	16.11	15.78	15.90	1,000,921	-0.26(-1.62%)
Oct 01, 2014	16.28	16.28	16.12	16.16	150,682	-0.12(-0.72%)
Sep 30, 2014	16.25	16.36	16.22	16.28	204,412	-0.02(-0.13%)
Sep 29, 2014	16.27	16.34	16.25	16.30	257,202	-0.27(-1.62%)
Sep 26, 2014	16.45	16.61	16.45	16.57	201,082	+0.06(+0.38%)
Sep 25, 2014	16.65	16.65	16.44	16.51	1,043,917	-0.19(-1.12%)
Sep 24, 2014	16.59	16.72	16.52	16.69	125,624	+0.03(+0.21%)
Sep 23, 2014	16.80	16.81	16.63	16.66	645,316	-0.21(-1.27%)
Sep 22, 2014	16.91	16.94	16.81	16.87	227,392	-0.08(-0.45%)
Sep 19, 2014	17.03	17.04	16.92	16.95	908,641	-0.03(-0.20%)
Sep 18, 2014	16.97	17.01	16.92	16.98	501,561	+0.23(+1.36%)
Sep 17, 2014	16.85	16.86	16.74	16.76	266,482	+0.00(+0.00%)
Sep 16, 2014	16.60	16.76	16.56	16.76	167,730	+0.06(+0.33%)
Sep 15, 2014	16.67	16.67	16.63	16.70	820,282	-0.06(-0.37%)
Sep 12, 2014	16.70	16.77	16.67	16.76	495,650	+0.04(+0.25%)
Sep 11, 2014	16.71	16.74	16.58	16.72	1,569,913	-0.02(-0.14%)
Sep 10, 2014	16.65	16.81	16.61	16.75	730,504	+0.14(+0.85%)
Sep 09, 2014	16.72	16.73	16.56	16.61	320,879	-0.10(-0.58%)
Sep 08, 2014	16.80	16.82	16.66	16.70	157,302	-0.25(-1.47%)
Sep 05, 2014	16.96	16.96	16.86	16.95	529,133	-0.01(-0.08%)
Sep 04, 2014	16.94	17.09	16.91	16.96	351,410	+0.03(+0.20%)
Sep 03, 2014	16.94	17.00	16.87	16.93	390,198	+0.21(+1.28%)
Sep 02, 2014	16.73	16.78	16.66	16.72	627,940	-0.09(-0.51%)
Aug 29, 2014	16.75	16.80	16.80	16.80	163,731	+0.04(+0.23%)
Aug 28, 2014	16.78	16.79	16.72	16.76	132,337	-0.17(-1.02%)
Aug 27, 2014	16.98	16.98	16.88	16.94	334,530	+0.10(+0.57%)
Aug 26, 2014	16.85	16.90	16.81	16.84	274,759	+0.09(+0.54%)
Aug 25, 2014	16.72	16.81	16.65	16.75	237,761	+0.01(+0.08%)
Aug 22, 2014	16.66	16.67	16.52	16.74	124,685	+0.10(+0.62%)
Aug 21, 2014	16.36	16.63	16.36	16.63	224,409	+0.21(+1.26%)
Aug 20, 2014	16.52	16.52	16.36	16.43	178,189	-0.04(-0.25%)
Aug 19, 2014	16.61	16.63	16.47	16.47	164,312	-0.02(-0.13%)
Aug 18, 2014	16.41	16.54	16.41	16.49	197,635	+0.07(+0.42%)
Aug 15, 2014	16.54	16.62	16.27	16.42	115,246	-0.03(-0.17%)
Aug 14, 2014	16.47	16.49	16.39	16.45	88,632	+0.06(+0.34%)
Aug 13, 2014	16.33	16.42	16.33	16.39	261,269	+0.15(+0.93%)
Aug 12, 2014	16.22	16.31	16.20	16.24	124,221	+0.08(+0.47%)
Aug 11, 2014	16.22	16.27	16.09	16.16	138,083	-0.07(-0.43%)
Aug 08, 2014	16.07	16.19	16.03	16.23	523,773	+0.26(+1.64%)
Aug 07, 2014	16.18	16.30	15.94	15.97	264,815	-0.20(-1.24%)
Aug 06, 2014	16.06	16.23	16.02	16.17	452,696	-0.07(-0.42%)
Aug 05, 2014	16.49	16.49	16.22	16.24	267,292	-0.33(-2.01%)
Aug 04, 2014	16.52	16.62	16.46	16.57	218,432	+0.14(+0.85%)

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.