Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	19.36	20.00	18.77	19.96	2,811,023	+0.81(+4.24%)
Oct 30, 2014	20.03	20.04	18.81	19.15	4,174,758	+0.44(+2.37%)
Oct 29, 2014	19.19	19.35	18.45	18.70	1,581,527	-0.31(-1.65%)
Oct 28, 2014	18.32	19.05	18.16	19.02	1,366,299	+0.60(+3.24%)
Oct 27, 2014	18.31	18.49	18.50	18.42	1,405,832	-0.08(-0.41%)
Oct 24, 2014	18.44	18.53	17.89	18.50	1,644,550	+0.08(+0.46%)
Oct 23, 2014	18.01	18.46	17.84	18.41	2,161,419	+0.72(+4.07%)
Oct 22, 2014	18.71	18.90	17.63	17.69	2,986,261	-0.94(-5.05%)
Oct 21, 2014	18.04	18.67	17.94	18.63	2,100,080	+0.77(+4.28%)
Oct 20, 2014	17.56	17.88	17.38	17.87	1,910,890	+0.26(+1.48%)
Oct 17, 2014	17.69	18.00	17.23	17.61	2,686,099	+0.25(+1.46%)
Oct 16, 2014	16.70	17.94	16.61	17.36	3,510,441	+0.42(+2.49%)
Oct 15, 2014	16.81	17.22	16.09	16.93	3,871,633	-0.01(-0.04%)
Oct 14, 2014	17.30	17.45	16.41	16.94	3,843,445	-0.33(-1.91%)
Oct 13, 2014	17.32	18.16	17.23	17.27	3,754,427	-0.62(-3.47%)
Oct 10, 2014	18.05	18.86	17.52	17.89	3,089,528	-0.12(-0.68%)
Oct 09, 2014	18.53	18.72	17.84	18.01	3,197,665	-0.73(-3.88%)
Oct 08, 2014	18.30	18.76	17.94	18.74	2,415,115	+0.47(+2.60%)
Oct 07, 2014	18.27	18.93	18.07	18.27	3,238,454	+0.10(+0.55%)
Oct 06, 2014	18.12	18.35	17.95	18.17	1,727,348	+0.03(+0.17%)
Oct 03, 2014	18.50	18.58	18.07	18.14	3,267,903	-0.36(-1.95%)
Oct 02, 2014	18.24	18.66	17.79	18.50	4,006,586	+0.18(+1.00%)
Oct 01, 2014	18.46	18.59	18.13	18.31	3,063,580	-0.06(-0.33%)
Sep 30, 2014	18.50	18.78	18.18	18.37	2,403,408	-0.12(-0.66%)
Sep 29, 2014	18.47	18.74	18.33	18.50	1,533,619	-0.14(-0.74%)
Sep 26, 2014	18.29	18.87	18.27	18.63	1,875,956	+0.25(+1.37%)
Sep 25, 2014	18.43	18.48	18.20	18.38	1,684,076	-0.05(-0.25%)
Sep 24, 2014	18.27	18.63	18.04	18.43	1,861,037	+0.14(+0.75%)
Sep 23, 2014	18.33	18.68	18.21	18.29	1,975,531	-0.02(-0.13%)
Sep 22, 2014	18.73	18.76	18.30	18.31	2,605,007	-0.44(-2.33%)
Sep 19, 2014	18.61	19.00	18.40	18.75	3,423,504	+0.32(+1.74%)
Sep 18, 2014	18.47	18.80	18.30	18.43	2,914,067	+0.07(+0.38%)
Sep 17, 2014	19.12	19.21	18.24	18.36	3,104,875	-0.68(-3.58%)
Sep 16, 2014	19.03	19.58	18.94	19.04	1,941,359	-0.05(-0.28%)
Sep 15, 2014	18.88	19.22	18.60	19.09	2,169,377	+0.15(+0.81%)
Sep 12, 2014	19.09	19.16	18.49	18.94	2,305,954	-0.15(-0.76%)
Sep 11, 2014	19.75	19.83	18.93	19.09	2,606,315	-0.68(-3.45%)
Sep 10, 2014	20.36	20.40	19.45	19.77	2,208,471	-0.56(-2.75%)
Sep 09, 2014	21.11	21.14	20.24	20.33	1,940,600	-0.75(-3.56%)
Sep 08, 2014	21.47	21.48	20.82	21.08	2,597,752	-0.38(-1.78%)
Sep 05, 2014	21.01	21.53	20.86	21.46	1,027,438	+0.49(+2.34%)
Sep 04, 2014	21.27	21.42	20.90	20.97	1,918,605	-0.27(-1.26%)
Sep 03, 2014	21.44	21.52	21.00	21.24	2,242,325	-0.11(-0.50%)
Sep 02, 2014	21.80	21.82	21.22	21.34	1,375,552	-0.41(-1.87%)
Aug 29, 2014	21.54	21.75	21.75	21.75	1,506,629	+0.12(+0.57%)
Aug 28, 2014	21.34	21.70	21.20	21.63	1,595,774	+0.28(+1.29%)
Aug 27, 2014	21.24	21.55	21.17	21.35	2,085,302	+0.15(+0.69%)
Aug 26, 2014	21.29	21.41	21.11	21.21	2,092,063	-0.05(-0.22%)
Aug 25, 2014	21.09	21.39	21.05	21.25	1,305,143	+0.23(+1.09%)
Aug 22, 2014	21.21	21.27	20.95	21.02	1,256,687	-0.19(-0.90%)
Aug 21, 2014	21.70	21.70	21.19	21.21	1,171,993	-0.39(-1.81%)
Aug 20, 2014	21.21	21.86	21.21	21.60	2,141,536	+0.54(+2.54%)
Aug 19, 2014	20.47	21.17	20.39	21.07	1,603,055	+0.65(+3.19%)
Aug 18, 2014	19.67	20.46	19.67	20.42	1,695,449	+0.73(+3.73%)
Aug 15, 2014	19.96	20.10	19.54	19.68	1,814,174	-0.15(-0.77%)
Aug 14, 2014	19.37	19.91	19.29	19.84	2,589,181	+0.55(+2.86%)
Aug 13, 2014	19.27	19.38	19.18	19.28	2,944,476	+0.04(+0.20%)
Aug 12, 2014	19.45	19.71	19.21	19.25	1,945,571	-0.21(-1.06%)
Aug 11, 2014	20.24	20.32	19.39	19.45	2,013,095	-0.54(-2.72%)
Aug 08, 2014	19.47	19.94	19.28	20.00	1,460,073	+0.61(+3.16%)
Aug 07, 2014	19.60	19.71	19.13	19.38	2,533,158	-0.18(-0.90%)
Aug 06, 2014	19.02	19.85	19.01	19.56	2,786,235	+0.54(+2.87%)
Aug 05, 2014	19.26	19.39	18.80	19.02	2,687,105	-0.35(-1.80%)
Aug 04, 2014	19.92	19.95	19.20	19.36	4,489,715	-0.77(-3.83%)

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.