Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	23.31	23.50	23.04	23.37	78,725	+0.50(+2.20%)
Oct 30, 2014	22.82	22.91	22.67	22.87	64,830	+0.02(+0.08%)
Oct 29, 2014	22.96	23.14	22.78	22.85	64,474	+0.11(+0.47%)
Oct 28, 2014	21.99	22.78	21.67	22.74	207,940	+0.99(+4.57%)
Oct 27, 2014	20.97	20.88	20.88	21.75	90,361	+0.87(+4.16%)
Oct 24, 2014	20.95	21.08	19.21	20.88	205,704	-1.30(-5.87%)
Oct 23, 2014	22.13	22.64	21.97	22.18	51,618	+0.22(+1.00%)
Oct 22, 2014	22.14	22.26	21.75	21.96	69,078	-0.26(-1.19%)
Oct 21, 2014	21.99	22.63	21.99	22.23	67,560	+0.24(+1.09%)
Oct 20, 2014	21.89	22.36	21.62	21.99	93,793	+0.01(+0.06%)
Oct 17, 2014	22.40	22.45	21.91	21.97	58,930	-0.11(-0.51%)
Oct 16, 2014	22.43	22.62	21.90	22.09	64,245	-0.48(-2.15%)
Oct 15, 2014	22.53	22.87	22.32	22.57	93,572	-0.08(-0.33%)
Oct 14, 2014	21.52	22.86	21.52	22.65	247,164	+1.14(+5.29%)
Oct 13, 2014	20.57	21.72	20.57	21.51	104,325	+0.91(+4.40%)
Oct 10, 2014	20.14	20.88	20.14	20.60	76,175	+0.36(+1.77%)
Oct 09, 2014	20.51	20.68	20.14	20.24	36,023	-0.35(-1.71%)
Oct 08, 2014	20.18	20.67	20.18	20.60	69,434	+0.39(+1.93%)
Oct 07, 2014	20.21	20.44	20.17	20.21	32,112	-0.06(-0.28%)
Oct 06, 2014	20.36	20.45	20.06	20.26	39,124	-0.12(-0.59%)
Oct 03, 2014	20.02	20.45	20.02	20.38	44,028	+0.53(+2.66%)
Oct 02, 2014	19.84	19.91	19.74	19.85	108,526	-0.07(-0.35%)
Oct 01, 2014	20.36	20.36	19.77	19.92	51,351	-0.43(-2.13%)
Sep 30, 2014	20.53	20.63	20.28	20.36	46,304	-0.15(-0.74%)
Sep 29, 2014	20.28	20.67	20.28	20.51	59,362	+0.06(+0.28%)
Sep 26, 2014	20.35	20.58	20.35	20.45	31,061	+0.08(+0.37%)
Sep 25, 2014	20.40	20.53	20.10	20.38	38,170	-0.08(-0.37%)
Sep 24, 2014	20.21	20.57	20.21	20.45	40,402	+0.26(+1.28%)
Sep 23, 2014	19.62	20.45	19.62	20.19	50,483	+0.52(+2.65%)
Sep 22, 2014	19.78	19.88	19.53	19.67	27,466	-0.12(-0.60%)
Sep 19, 2014	20.29	20.31	19.58	19.79	46,840	-0.46(-2.27%)
Sep 18, 2014	20.23	20.31	20.07	20.25	13,643	+0.13(+0.66%)
Sep 17, 2014	20.35	20.35	20.04	20.12	40,759	-0.11(-0.56%)
Sep 16, 2014	20.38	20.48	20.11	20.23	31,902	-0.15(-0.74%)
Sep 15, 2014	20.72	20.72	20.33	20.38	56,658	-0.21(-1.04%)
Sep 12, 2014	20.40	20.67	20.40	20.60	57,018	+0.14(+0.68%)
Sep 11, 2014	20.39	20.59	20.30	20.46	48,704	+0.11(+0.56%)
Sep 10, 2014	20.06	20.44	20.02	20.34	18,469	+0.31(+1.57%)
Sep 09, 2014	20.04	20.22	20.00	20.03	28,402	+0.01(+0.06%)
Sep 08, 2014	20.01	20.06	19.85	20.02	39,189	+0.00(+0.00%)
Sep 05, 2014	20.11	20.18	19.89	20.02	17,540	-0.11(-0.56%)
Sep 04, 2014	20.13	20.36	20.13	20.13	14,727	+0.06(+0.31%)
Sep 03, 2014	20.05	20.22	20.04	20.07	35,544	+0.01(+0.06%)
Sep 02, 2014	19.50	20.13	19.47	20.06	66,573	+0.70(+3.64%)
Aug 29, 2014	19.26	19.35	19.35	19.35	32,745	+0.09(+0.46%)
Aug 28, 2014	19.56	19.63	19.04	19.26	48,335	-0.39(-1.98%)
Aug 27, 2014	19.72	19.81	19.71	19.65	53,940	-0.07(-0.35%)
Aug 26, 2014	19.65	19.77	19.61	19.72	61,476	+0.08(+0.38%)
Aug 25, 2014	19.19	19.75	19.17	19.65	82,276	+0.62(+3.27%)
Aug 22, 2014	18.63	19.03	18.64	19.02	90,683	+0.38(+2.06%)
Aug 21, 2014	18.70	18.70	18.26	18.64	43,770	+0.04(+0.20%)
Aug 20, 2014	18.39	18.72	17.99	18.60	79,197	+0.72(+4.01%)
Aug 19, 2014	18.36	18.39	17.73	17.89	35,302	-0.28(-1.56%)
Aug 18, 2014	17.82	18.23	17.80	18.17	68,161	+0.57(+3.22%)
Aug 15, 2014	17.40	17.65	17.40	17.60	47,334	+0.40(+2.34%)
Aug 14, 2014	17.01	17.27	16.98	17.20	16,906	+0.18(+1.03%)
Aug 13, 2014	16.42	17.00	16.42	17.02	26,749	+0.65(+3.96%)
Aug 12, 2014	16.55	16.55	16.36	16.38	9,230	-0.09(-0.57%)
Aug 11, 2014	16.25	16.55	16.20	16.47	19,092	+0.20(+1.20%)
Aug 08, 2014	16.09	16.17	16.05	16.27	16,777	+0.17(+1.05%)
Aug 07, 2014	16.16	16.28	16.07	16.10	8,040	+0.02(+0.11%)
Aug 06, 2014	16.02	16.18	16.02	16.09	19,450	-0.10(-0.61%)
Aug 05, 2014	16.36	16.45	16.04	16.19	23,807	-0.17(-1.04%)
Aug 04, 2014	15.93	16.54	15.93	16.36	80,793	+0.40(+2.52%)

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.