Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	17.85	18.00	17.80	17.96	849,586	+0.27(+1.55%)
Oct 30, 2014	17.62	17.86	17.53	17.69	360,041	+0.10(+0.59%)
Oct 29, 2014	17.72	17.79	17.43	17.59	563,614	-0.10(-0.57%)
Oct 28, 2014	17.43	17.73	17.36	17.69	587,477	+0.36(+2.07%)
Oct 27, 2014	17.31	17.43	17.35	17.33	751,418	-0.02(-0.11%)
Oct 24, 2014	16.75	17.37	16.70	17.35	982,861	+0.67(+4.05%)
Oct 23, 2014	17.39	17.53	16.62	16.67	3,553,551	-1.00(-5.66%)
Oct 22, 2014	18.05	18.12	17.65	17.67	1,917,821	-0.37(-2.08%)
Oct 21, 2014	17.91	18.24	17.76	18.05	1,565,708	+0.18(+1.00%)
Oct 20, 2014	17.65	17.94	17.34	17.87	1,820,619	+0.24(+1.35%)
Oct 17, 2014	17.40	17.78	17.35	17.63	1,356,750	+0.41(+2.37%)
Oct 16, 2014	17.18	17.30	16.87	17.22	1,033,871	-0.11(-0.66%)
Oct 15, 2014	17.11	17.44	16.93	17.34	1,026,445	+0.01(+0.06%)
Oct 14, 2014	17.34	17.48	17.08	17.33	1,034,110	+0.05(+0.28%)
Oct 13, 2014	17.60	17.71	17.18	17.28	673,433	-0.37(-2.09%)
Oct 10, 2014	18.34	18.37	17.52	17.65	1,178,729	-0.70(-3.84%)
Oct 09, 2014	18.37	18.56	18.33	18.35	778,819	-0.14(-0.74%)
Oct 08, 2014	18.09	18.56	17.92	18.49	1,068,860	+0.35(+1.92%)
Oct 07, 2014	18.21	18.31	18.09	18.14	721,055	-0.11(-0.63%)
Oct 06, 2014	18.21	18.35	18.10	18.25	528,830	+0.23(+1.27%)
Oct 03, 2014	18.03	18.21	17.88	18.03	431,683	+0.13(+0.75%)
Oct 02, 2014	17.91	18.02	17.41	17.89	681,761	-0.01(-0.07%)
Oct 01, 2014	18.09	18.20	17.89	17.90	715,087	-0.16(-0.87%)
Sep 30, 2014	17.95	18.10	17.79	18.06	907,908	+0.09(+0.51%)
Sep 29, 2014	17.92	18.19	17.78	17.97	949,421	+0.03(+0.16%)
Sep 26, 2014	17.85	18.04	17.62	17.94	672,102	+0.08(+0.44%)
Sep 25, 2014	18.09	18.19	17.81	17.86	775,717	-0.30(-1.65%)
Sep 24, 2014	18.15	18.21	18.07	18.16	1,181,447	-0.03(-0.14%)
Sep 23, 2014	18.34	18.37	18.14	18.19	671,531	-0.18(-0.99%)
Sep 22, 2014	18.21	18.44	18.15	18.37	546,624	+0.02(+0.09%)
Sep 19, 2014	18.90	18.99	18.29	18.35	824,916	-0.45(-2.41%)
Sep 18, 2014	18.77	19.01	18.74	18.81	530,926	+0.07(+0.38%)
Sep 17, 2014	18.92	19.13	18.73	18.74	673,013	-0.24(-1.27%)
Sep 16, 2014	18.67	19.01	18.62	18.98	382,990	+0.21(+1.09%)
Sep 15, 2014	18.76	18.99	18.69	18.77	591,604	-0.05(-0.24%)
Sep 12, 2014	18.58	18.88	18.46	18.82	420,394	+0.18(+0.98%)
Sep 11, 2014	18.58	18.66	18.37	18.63	279,798	+0.02(+0.12%)
Sep 10, 2014	18.58	18.77	18.50	18.61	504,111	+0.05(+0.25%)
Sep 09, 2014	18.74	18.74	18.38	18.57	586,170	-0.03(-0.18%)
Sep 08, 2014	18.79	18.79	18.52	18.60	396,513	-0.07(-0.38%)
Sep 05, 2014	18.78	18.84	18.39	18.67	588,161	-0.00(-0.02%)
Sep 04, 2014	19.10	19.10	18.63	18.67	528,772	-0.15(-0.80%)
Sep 03, 2014	18.59	18.90	18.41	18.82	901,486	+0.43(+2.34%)
Sep 02, 2014	18.41	18.50	18.27	18.39	549,278	+0.07(+0.37%)
Aug 29, 2014	18.37	18.33	18.33	18.33	624,734	-0.09(-0.48%)
Aug 28, 2014	18.50	18.50	18.23	18.41	376,727	-0.06(-0.34%)
Aug 27, 2014	18.15	18.68	18.15	18.48	918,780	+0.30(+1.67%)
Aug 26, 2014	18.25	18.30	17.96	18.17	516,078	+0.04(+0.23%)
Aug 25, 2014	18.52	18.52	18.08	18.13	573,402	-0.22(-1.20%)
Aug 22, 2014	18.10	18.46	18.08	18.35	790,021	+0.31(+1.72%)
Aug 21, 2014	17.95	18.07	17.85	18.04	414,531	+0.09(+0.52%)
Aug 20, 2014	17.98	18.04	17.77	17.95	463,788	+0.01(+0.05%)
Aug 19, 2014	18.04	18.13	17.90	17.94	578,649	-0.15(-0.82%)
Aug 18, 2014	18.03	18.20	17.91	18.08	672,912	+0.25(+1.38%)
Aug 15, 2014	18.30	18.36	17.74	17.84	714,109	-0.40(-2.22%)
Aug 14, 2014	18.04	18.28	18.04	18.24	763,175	+0.11(+0.61%)
Aug 13, 2014	17.99	18.22	17.89	18.13	650,914	+0.21(+1.17%)
Aug 12, 2014	17.97	17.99	17.74	17.92	1,090,850	-0.02(-0.09%)
Aug 11, 2014	17.68	18.01	17.63	17.94	1,723,744	+0.32(+1.84%)
Aug 08, 2014	17.73	17.74	17.50	17.62	907,732	-0.09(-0.51%)
Aug 07, 2014	17.80	17.94	17.48	17.71	810,987	-0.10(-0.56%)
Aug 06, 2014	17.67	17.88	17.62	17.81	1,247,028	+0.21(+1.20%)
Aug 05, 2014	17.52	17.84	17.50	17.60	1,124,829	-0.11(-0.64%)
Aug 04, 2014	17.90	17.96	17.70	17.71	736,838	-0.09(-0.51%)

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.