Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	18.47	18.63	18.46	18.53	877,381	+0.09(+0.47%)
Oct 30, 2014	18.05	18.53	17.99	18.44	574,922	+0.34(+1.87%)
Oct 29, 2014	17.79	18.17	17.70	18.11	521,425	+0.32(+1.79%)
Oct 28, 2014	17.89	18.03	17.63	17.79	501,388	-0.03(-0.19%)
Oct 27, 2014	17.85	17.61	17.66	17.82	627,396	+0.21(+1.17%)
Oct 24, 2014	17.41	17.62	17.32	17.61	354,794	+0.18(+1.03%)
Oct 23, 2014	17.26	17.52	17.26	17.44	676,490	+0.25(+1.43%)
Oct 22, 2014	17.50	17.52	17.05	17.19	486,659	-0.33(-1.89%)
Oct 21, 2014	17.38	17.73	17.31	17.52	484,864	+0.15(+0.84%)
Oct 20, 2014	16.93	17.39	16.89	17.38	316,473	+0.41(+2.43%)
Oct 17, 2014	16.92	17.16	16.91	16.96	401,247	+0.13(+0.79%)
Oct 16, 2014	17.04	17.04	16.69	16.83	564,693	-0.35(-2.05%)
Oct 15, 2014	17.06	17.18	16.62	17.18	563,861	+0.03(+0.15%)
Oct 14, 2014	17.10	17.21	16.92	17.16	745,499	+0.15(+0.90%)
Oct 13, 2014	17.61	17.65	16.99	17.00	491,124	-0.57(-3.25%)
Oct 10, 2014	17.59	17.79	17.50	17.57	774,191	-0.03(-0.15%)
Oct 09, 2014	17.63	17.75	17.50	17.60	492,057	-0.01(-0.04%)
Oct 08, 2014	17.75	17.83	17.30	17.61	730,337	-0.15(-0.86%)
Oct 07, 2014	17.77	17.90	17.71	17.76	877,639	-0.06(-0.34%)
Oct 06, 2014	17.55	17.83	17.55	17.82	731,995	+0.27(+1.51%)
Oct 03, 2014	17.26	17.58	17.20	17.56	1,769,018	+0.33(+1.93%)
Oct 02, 2014	17.12	17.25	16.93	17.22	676,798	-0.04(-0.23%)
Oct 01, 2014	17.56	17.57	17.23	17.26	769,636	-0.20(-1.14%)
Sep 30, 2014	17.57	17.66	17.40	17.46	457,359	-0.08(-0.45%)
Sep 29, 2014	17.69	17.75	17.44	17.54	986,264	-0.24(-1.34%)
Sep 26, 2014	17.72	17.79	17.65	17.78	676,438	+0.12(+0.68%)
Sep 25, 2014	17.82	17.87	17.63	17.66	390,402	-0.14(-0.78%)
Sep 24, 2014	18.05	18.09	17.71	17.80	750,078	-0.32(-1.76%)
Sep 23, 2014	18.13	18.23	18.08	18.12	947,708	-0.04(-0.22%)
Sep 22, 2014	18.19	18.19	18.05	18.16	703,537	-0.03(-0.18%)
Sep 19, 2014	18.02	18.35	17.93	18.19	4,443,834	+0.24(+1.33%)
Sep 18, 2014	17.93	18.02	17.87	17.95	467,255	+0.03(+0.19%)
Sep 17, 2014	17.87	18.01	17.87	17.92	951,655	+0.04(+0.22%)
Sep 16, 2014	18.02	18.02	17.86	17.88	330,338	-0.13(-0.70%)
Sep 15, 2014	17.97	18.03	17.91	18.01	731,538	-0.02(-0.11%)
Sep 12, 2014	18.03	18.13	17.99	18.03	857,030	+0.01(+0.04%)
Sep 11, 2014	17.87	18.08	17.83	18.02	758,818	+0.10(+0.56%)
Sep 10, 2014	17.86	18.07	17.76	17.92	1,559,972	+0.09(+0.48%)
Sep 09, 2014	17.85	17.90	17.80	17.83	1,129,225	-0.02(-0.11%)
Sep 08, 2014	17.49	17.87	17.46	17.85	1,838,995	+0.37(+2.09%)
Sep 05, 2014	17.36	17.50	17.30	17.49	753,527	+0.13(+0.73%)
Sep 04, 2014	17.26	17.38	17.24	17.36	1,070,366	+0.10(+0.58%)
Sep 03, 2014	17.26	17.40	17.20	17.26	958,425	+0.00(+0.00%)
Sep 02, 2014	17.12	17.47	17.12	17.26	626,715	+0.07(+0.39%)
Aug 29, 2014	17.28	17.20	17.20	17.20	1,310,925	-0.13(-0.77%)
Aug 28, 2014	17.12	17.37	17.12	17.33	928,691	+0.15(+0.85%)
Aug 27, 2014	17.35	17.36	17.16	17.18	213,314	-0.15(-0.88%)
Aug 26, 2014	17.39	17.44	17.29	17.34	349,322	-0.05(-0.31%)
Aug 25, 2014	17.39	17.53	17.37	17.39	513,178	+0.08(+0.46%)
Aug 22, 2014	17.50	17.59	17.30	17.31	524,150	-0.19(-1.06%)
Aug 21, 2014	17.66	17.77	17.50	17.50	692,735	-0.13(-0.72%)
Aug 20, 2014	17.36	17.69	17.25	17.62	708,190	+0.03(+0.15%)
Aug 19, 2014	17.63	17.67	17.55	17.59	564,244	+0.03(+0.15%)
Aug 18, 2014	17.55	17.77	17.52	17.57	550,306	-0.03(-0.15%)
Aug 15, 2014	17.67	17.77	17.57	17.59	597,493	-0.14(-0.79%)
Aug 14, 2014	17.56	17.76	17.56	17.73	755,941	+0.22(+1.25%)
Aug 13, 2014	17.65	17.71	17.39	17.52	845,460	-0.07(-0.42%)
Aug 12, 2014	17.65	17.77	17.33	17.59	1,211,807	-0.05(-0.30%)
Aug 11, 2014	18.56	18.56	17.62	17.64	1,588,343	+0.01(+0.08%)
Aug 08, 2014	17.60	17.69	17.42	17.63	687,365	+0.07(+0.38%)
Aug 07, 2014	17.55	17.75	17.32	17.56	678,191	+0.07(+0.42%)
Aug 06, 2014	17.57	17.73	17.48	17.49	545,359	-0.11(-0.60%)
Aug 05, 2014	17.95	18.17	17.08	17.59	1,446,365	-0.45(-2.50%)
Aug 04, 2014	17.98	18.16	17.98	18.05	1,374,004	+0.11(+0.59%)

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.