Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	20.23	20.35	19.98	20.04	974,555	+0.09(+0.44%)
Oct 30, 2014	19.55	20.00	19.55	19.95	271,427	+0.27(+1.38%)
Oct 29, 2014	19.57	19.83	19.47	19.68	360,621	-0.11(-0.54%)
Oct 28, 2014	19.55	19.82	19.41	19.79	264,506	+0.32(+1.64%)
Oct 27, 2014	19.32	19.50	19.41	19.47	313,023	+0.06(+0.30%)
Oct 24, 2014	19.24	19.43	19.16	19.41	310,614	+0.22(+1.16%)
Oct 23, 2014	19.09	19.29	18.87	19.19	445,012	+0.31(+1.64%)
Oct 22, 2014	19.28	19.37	18.84	18.88	515,361	-0.47(-2.45%)
Oct 21, 2014	18.62	19.36	18.56	19.35	691,465	+0.96(+5.20%)
Oct 20, 2014	18.16	18.40	18.10	18.39	740,003	+0.15(+0.85%)
Oct 17, 2014	18.20	18.37	18.08	18.24	620,952	-0.03(-0.16%)
Oct 16, 2014	17.87	18.41	17.85	18.27	642,348	+0.09(+0.48%)
Oct 15, 2014	18.02	18.25	17.72	18.18	1,162,665	-0.12(-0.63%)
Oct 14, 2014	18.06	18.64	17.87	18.30	1,775,774	+0.34(+1.88%)
Oct 13, 2014	18.07	18.15	17.86	17.96	741,703	-0.20(-1.12%)
Oct 10, 2014	18.56	18.65	18.14	18.16	636,689	-0.44(-2.39%)
Oct 09, 2014	18.84	18.84	18.50	18.61	1,346,198	-0.23(-1.23%)
Oct 08, 2014	18.56	18.87	18.39	18.84	496,845	+0.20(+1.09%)
Oct 07, 2014	19.05	19.25	18.63	18.64	842,563	-0.48(-2.53%)
Oct 06, 2014	18.65	19.31	18.58	19.12	1,587,347	+0.53(+2.86%)
Oct 03, 2014	17.99	18.63	17.88	18.59	4,132,273	+0.69(+3.83%)
Oct 02, 2014	17.96	18.09	17.88	17.90	1,984,436	-0.20(-1.12%)
Oct 01, 2014	17.84	18.21	17.80	18.10	1,385,148	+0.21(+1.16%)
Sep 30, 2014	18.24	18.31	17.88	17.90	2,189,254	-0.36(-1.99%)
Sep 29, 2014	17.81	18.34	17.81	18.26	1,218,607	+0.31(+1.72%)
Sep 26, 2014	17.97	18.06	17.81	17.95	779,130	+0.01(+0.05%)
Sep 25, 2014	18.24	18.36	17.83	17.94	682,540	-0.41(-2.21%)
Sep 24, 2014	18.40	18.56	18.18	18.35	726,225	-0.06(-0.32%)
Sep 23, 2014	18.53	18.66	18.34	18.40	785,707	-0.20(-1.09%)
Sep 22, 2014	19.13	19.13	18.55	18.61	833,395	-0.43(-2.28%)
Sep 19, 2014	19.59	19.63	18.84	19.04	990,921	-0.43(-2.23%)
Sep 18, 2014	19.28	19.50	19.23	19.48	278,128	+0.23(+1.21%)
Sep 17, 2014	19.45	19.51	19.10	19.25	585,647	-0.07(-0.35%)
Sep 16, 2014	19.33	19.49	19.26	19.31	1,110,986	-0.11(-0.55%)
Sep 15, 2014	19.47	19.73	19.33	19.42	559,877	-0.06(-0.30%)
Sep 12, 2014	19.48	19.67	19.32	19.48	1,322,543	-0.10(-0.49%)
Sep 11, 2014	19.69	19.80	19.51	19.57	1,102,965	-0.24(-1.22%)
Sep 10, 2014	19.72	19.87	19.59	19.82	385,852	+0.06(+0.29%)
Sep 09, 2014	20.23	20.53	19.73	19.76	647,554	-0.54(-2.67%)
Sep 08, 2014	19.43	20.44	19.32	20.30	1,198,755	+0.87(+4.48%)
Sep 05, 2014	19.40	19.46	19.25	19.43	773,772	+0.02(+0.10%)
Sep 04, 2014	19.43	19.76	19.35	19.41	633,974	-0.01(-0.05%)
Sep 03, 2014	19.72	19.72	19.33	19.42	648,778	-0.16(-0.84%)
Sep 02, 2014	19.49	19.78	19.22	19.58	652,569	+0.19(+1.00%)
Aug 29, 2014	19.37	19.39	19.39	19.39	425,815	+0.03(+0.15%)
Aug 28, 2014	19.33	19.50	19.31	19.36	612,894	+0.00(+0.00%)
Aug 27, 2014	19.60	19.60	19.33	19.36	383,139	-0.21(-1.09%)
Aug 26, 2014	19.63	19.77	19.53	19.57	395,150	-0.01(-0.05%)
Aug 25, 2014	19.53	19.63	19.37	19.58	472,869	+0.16(+0.85%)
Aug 22, 2014	19.43	19.50	19.43	19.42	473,939	+0.00(+0.00%)
Aug 21, 2014	19.62	19.82	19.33	19.42	447,420	-0.15(-0.79%)
Aug 20, 2014	19.60	19.60	19.46	19.57	562,035	-0.14(-0.74%)
Aug 19, 2014	19.73	19.95	19.44	19.72	749,818	+0.08(+0.39%)
Aug 18, 2014	19.51	19.67	19.34	19.64	465,035	+0.28(+1.45%)
Aug 15, 2014	19.58	19.59	19.11	19.36	570,194	-0.10(-0.50%)
Aug 14, 2014	19.40	19.54	19.20	19.46	804,398	+0.13(+0.65%)
Aug 13, 2014	19.41	19.54	19.27	19.33	717,356	+0.03(+0.15%)
Aug 12, 2014	19.34	19.50	19.18	19.30	1,279,291	-0.05(-0.25%)
Aug 11, 2014	20.05	20.11	19.32	19.35	1,280,557	-0.64(-3.19%)
Aug 08, 2014	19.98	20.18	19.73	19.99	929,328	+0.00(+0.00%)
Aug 07, 2014	19.82	21.10	19.35	19.99	3,467,843	-2.05(-9.30%)
Aug 06, 2014	22.02	22.36	21.84	22.04	730,248	-0.03(-0.13%)
Aug 05, 2014	21.80	22.24	21.66	22.07	1,047,128	+0.22(+1.02%)
Aug 04, 2014	21.72	21.89	21.57	21.85	789,127	+0.19(+0.89%)

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.