Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	19.10	19.90	19.10	19.82	7,399,240	+1.10(+5.88%)
Oct 30, 2014	18.54	18.86	18.52	18.72	4,897,672	+0.36(+1.96%)
Oct 29, 2014	18.47	18.52	18.23	18.36	2,978,856	+0.64(+3.61%)
Oct 28, 2014	17.59	17.74	17.50	17.72	1,364,136	+0.24(+1.37%)
Oct 27, 2014	17.43	17.50	17.72	17.48	2,122,222	-0.24(-1.35%)
Oct 24, 2014	17.66	17.72	17.54	17.72	1,419,494	-0.15(-0.84%)
Oct 23, 2014	17.79	17.98	17.74	17.87	1,744,763	+0.24(+1.36%)
Oct 22, 2014	17.78	17.86	17.61	17.63	2,486,551	+0.20(+1.15%)
Oct 21, 2014	17.37	17.48	17.30	17.43	5,626,207	-0.10(-0.57%)
Oct 20, 2014	17.37	17.53	17.35	17.53	1,325,802	+0.29(+1.68%)
Oct 17, 2014	17.15	17.28	17.11	17.24	1,706,307	+0.35(+2.07%)
Oct 16, 2014	16.57	17.02	16.57	16.89	1,940,534	-0.15(-0.88%)
Oct 15, 2014	17.08	17.10	16.66	17.04	4,471,481	-0.01(-0.06%)
Oct 14, 2014	17.05	17.19	16.96	17.05	1,945,610	+0.07(+0.41%)
Oct 13, 2014	17.14	17.25	16.96	16.98	1,899,045	-0.14(-0.82%)
Oct 10, 2014	17.33	17.45	17.11	17.12	2,165,099	-0.06(-0.35%)
Oct 09, 2014	17.39	17.47	17.15	17.18	2,735,232	-0.61(-3.43%)
Oct 08, 2014	17.59	17.80	17.42	17.79	2,859,716	+0.42(+2.42%)
Oct 07, 2014	17.63	17.63	17.36	17.37	1,604,355	-0.39(-2.20%)
Oct 06, 2014	17.66	17.79	17.64	17.76	1,666,633	+0.15(+0.85%)
Oct 03, 2014	17.52	17.69	17.41	17.61	1,965,461	+0.15(+0.86%)
Oct 02, 2014	17.48	17.52	17.22	17.46	2,310,483	-0.31(-1.74%)
Oct 01, 2014	17.89	17.93	17.70	17.77	2,204,071	-0.27(-1.50%)
Sep 30, 2014	18.05	18.11	17.97	18.04	3,077,973	+0.26(+1.46%)
Sep 29, 2014	17.70	17.81	17.69	17.78	4,041,758	+0.36(+2.07%)
Sep 26, 2014	17.39	17.46	17.35	17.42	1,798,404	+0.15(+0.87%)
Sep 25, 2014	17.46	17.46	17.22	17.27	2,531,267	-0.08(-0.46%)
Sep 24, 2014	17.37	17.40	17.31	17.35	3,385,028	-0.02(-0.12%)
Sep 23, 2014	17.38	17.43	17.31	17.37	2,496,624	+0.01(+0.06%)
Sep 22, 2014	17.49	17.54	17.34	17.36	4,991,009	-0.33(-1.87%)
Sep 19, 2014	17.72	17.78	17.62	17.69	4,472,656	-0.35(-1.94%)
Sep 18, 2014	18.00	18.12	17.89	18.04	10,020,459	-0.84(-4.45%)
Sep 17, 2014	18.57	19.20	18.51	18.88	15,652,310	-1.37(-6.77%)
Sep 16, 2014	20.05	20.35	20.04	20.25	2,830,174	+0.38(+1.91%)
Sep 15, 2014	19.82	19.89	19.73	19.87	2,430,858	+0.05(+0.25%)
Sep 12, 2014	19.84	19.95	19.77	19.82	2,350,701	+0.02(+0.10%)
Sep 11, 2014	19.60	19.85	19.59	19.80	3,354,567	+0.30(+1.54%)
Sep 10, 2014	19.28	19.53	19.28	19.50	2,903,746	+0.30(+1.56%)
Sep 09, 2014	19.22	19.28	19.18	19.20	1,472,823	-0.01(-0.05%)
Sep 08, 2014	19.25	19.26	19.17	19.21	794,460	-0.06(-0.31%)
Sep 05, 2014	19.22	19.28	19.10	19.27	1,454,512	-0.35(-1.78%)
Sep 04, 2014	19.65	19.69	19.59	19.62	1,884,267	-0.09(-0.46%)
Sep 03, 2014	19.80	19.94	19.67	19.71	2,154,243	+0.31(+1.60%)
Sep 02, 2014	19.32	19.44	19.26	19.40	2,319,636	+0.29(+1.52%)
Aug 29, 2014	19.11	19.11	19.11	19.11	1,400,600	+0.21(+1.11%)
Aug 28, 2014	18.82	18.97	18.82	18.90	828,045	+0.07(+0.37%)
Aug 27, 2014	18.86	18.86	18.85	18.83	726,300	-0.04(-0.21%)
Aug 26, 2014	18.88	18.92	18.85	18.87	810,075	-0.10(-0.53%)
Aug 25, 2014	18.96	19.05	18.94	18.97	852,773	+0.11(+0.58%)
Aug 22, 2014	18.82	18.92	18.78	18.86	1,377,610	+0.03(+0.16%)
Aug 21, 2014	18.93	18.93	18.82	18.83	2,560,479	-0.12(-0.63%)
Aug 20, 2014	18.81	19.00	18.80	18.95	3,275,002	+0.09(+0.48%)
Aug 19, 2014	18.60	18.90	18.60	18.86	2,993,983	+0.34(+1.84%)
Aug 18, 2014	18.45	18.55	18.38	18.52	1,993,157	+0.11(+0.60%)
Aug 15, 2014	18.27	18.44	18.24	18.41	3,944,888	+0.34(+1.88%)
Aug 14, 2014	17.89	18.08	17.86	18.07	2,018,281	+0.13(+0.72%)
Aug 13, 2014	17.84	17.97	17.81	17.94	2,614,525	+0.58(+3.34%)
Aug 12, 2014	17.43	17.48	17.30	17.36	1,534,997	-0.01(-0.06%)
Aug 11, 2014	17.38	17.43	17.34	17.37	1,802,622	-0.05(-0.29%)
Aug 08, 2014	17.30	17.41	17.16	17.42	4,101,466	+0.08(+0.46%)
Aug 07, 2014	17.55	17.63	17.30	17.34	2,485,915	-0.41(-2.31%)
Aug 06, 2014	17.63	17.80	17.61	17.75	2,639,628	-0.26(-1.44%)
Aug 05, 2014	18.10	18.19	17.96	18.01	1,722,934	-0.29(-1.58%)
Aug 04, 2014	18.14	18.37	18.13	18.30	1,731,229	+0.28(+1.55%)

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.