Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	16.29	16.29	15.89	16.19	1,904,080	+0.08(+0.49%)
Oct 30, 2014	16.10	16.27	16.07	16.11	763,783	-0.03(-0.16%)
Oct 29, 2014	16.16	16.36	16.06	16.14	1,549,199	-0.06(-0.38%)
Oct 28, 2014	15.86	16.29	15.75	16.20	1,792,103	+0.46(+2.95%)
Oct 27, 2014	15.71	15.74	15.74	15.73	1,784,972	-0.01(-0.06%)
Oct 24, 2014	15.75	15.82	15.64	15.74	1,116,509	-0.01(-0.06%)
Oct 23, 2014	15.61	15.99	15.61	15.75	4,229,913	+0.29(+1.87%)
Oct 22, 2014	15.87	15.87	15.45	15.46	1,049,215	-0.34(-2.16%)
Oct 21, 2014	15.41	15.87	15.41	15.80	1,777,917	+0.49(+3.20%)
Oct 20, 2014	15.27	15.33	15.08	15.31	1,047,801	+0.01(+0.06%)
Oct 17, 2014	15.36	15.45	15.14	15.31	1,727,143	+0.18(+1.16%)
Oct 16, 2014	14.89	15.35	14.87	15.13	2,592,681	+0.04(+0.29%)
Oct 15, 2014	15.01	15.21	14.75	15.09	2,616,357	-0.20(-1.32%)
Oct 14, 2014	15.22	15.44	15.00	15.29	3,651,605	+0.11(+0.69%)
Oct 13, 2014	15.54	15.70	15.16	15.18	1,862,484	-0.31(-1.98%)
Oct 10, 2014	15.93	16.01	15.45	15.49	1,917,922	-0.48(-3.01%)
Oct 09, 2014	16.18	16.24	15.91	15.97	1,435,976	-0.28(-1.72%)
Oct 08, 2014	15.83	16.25	15.63	16.25	2,333,976	+0.50(+3.17%)
Oct 07, 2014	16.03	16.03	15.72	15.75	2,114,400	-0.34(-2.12%)
Oct 06, 2014	15.59	16.21	15.52	16.09	2,166,066	+0.55(+3.55%)
Oct 03, 2014	15.44	15.67	15.38	15.54	900,184	+0.18(+1.20%)
Oct 02, 2014	15.32	15.46	15.18	15.36	1,534,493	+0.02(+0.11%)
Oct 01, 2014	15.63	15.63	15.28	15.34	1,532,639	-0.25(-1.57%)
Sep 30, 2014	15.52	15.74	15.38	15.59	1,249,587	+0.07(+0.45%)
Sep 29, 2014	15.34	15.65	15.18	15.52	1,241,917	+0.07(+0.45%)
Sep 26, 2014	15.53	15.60	15.39	15.45	2,134,092	-0.08(-0.51%)
Sep 25, 2014	15.80	15.84	15.52	15.52	3,162,852	-0.27(-1.72%)
Sep 24, 2014	15.73	15.84	15.60	15.80	1,188,104	+0.13(+0.84%)
Sep 23, 2014	15.68	15.85	15.38	15.66	2,305,269	-0.08(-0.50%)
Sep 22, 2014	15.84	15.90	15.64	15.74	2,037,543	-0.20(-1.26%)
Sep 19, 2014	16.27	16.34	15.92	15.94	2,515,749	-0.24(-1.51%)
Sep 18, 2014	16.36	16.43	16.15	16.19	1,329,267	-0.14(-0.86%)
Sep 17, 2014	16.33	16.49	16.16	16.33	1,297,749	+0.01(+0.05%)
Sep 16, 2014	16.31	16.53	16.09	16.32	2,117,138	-0.06(-0.37%)
Sep 15, 2014	16.63	16.69	16.33	16.38	2,400,610	-0.23(-1.37%)
Sep 12, 2014	16.80	16.85	16.46	16.61	2,046,232	-0.23(-1.35%)
Sep 11, 2014	16.83	16.97	16.65	16.84	1,204,260	-0.01(-0.05%)
Sep 10, 2014	16.98	16.98	16.68	16.85	1,691,407	-0.09(-0.52%)
Sep 09, 2014	17.03	17.10	16.53	16.93	2,643,027	-0.10(-0.56%)
Sep 08, 2014	16.74	17.13	16.74	17.03	2,747,909	+0.31(+1.83%)
Sep 05, 2014	16.80	16.80	16.76	16.72	2,920,191	+0.10(+0.58%)
Sep 04, 2014	16.70	16.62	16.57	16.63	2,564,137	+0.01(+0.05%)
Sep 03, 2014	16.31	16.70	16.28	16.62	8,366,046	-0.32(-1.91%)
Sep 02, 2014	16.41	17.06	16.29	16.94	2,701,405	+0.65(+3.97%)
Aug 29, 2014	16.50	16.29	16.29	16.29	748,474	-0.15(-0.90%)
Aug 28, 2014	16.40	16.50	16.27	16.44	547,784	+0.02(+0.11%)
Aug 27, 2014	16.50	16.55	16.29	16.43	297,312	-0.04(-0.21%)
Aug 26, 2014	16.52	16.64	16.42	16.46	677,780	-0.04(-0.26%)
Aug 25, 2014	16.44	16.51	16.21	16.50	1,290,887	+0.11(+0.64%)
Aug 22, 2014	16.43	16.50	16.24	16.40	1,033,842	-0.02(-0.11%)
Aug 21, 2014	16.58	16.58	16.11	16.42	1,510,855	+0.03(+0.16%)
Aug 20, 2014	15.87	16.45	15.87	16.39	1,334,820	+0.51(+3.20%)
Aug 19, 2014	15.75	15.91	15.63	15.88	1,276,396	+0.17(+1.06%)
Aug 18, 2014	15.73	15.84	15.64	15.72	1,469,521	+0.02(+0.11%)
Aug 15, 2014	15.45	15.73	15.45	15.70	2,433,871	+0.30(+1.93%)
Aug 14, 2014	15.73	15.73	15.18	15.40	3,823,621	-0.34(-2.17%)
Aug 13, 2014	15.80	15.72	15.66	15.74	1,564,547	+0.03(+0.17%)
Aug 12, 2014	15.64	15.73	15.46	15.72	1,452,430	+0.06(+0.39%)
Aug 11, 2014	15.79	15.86	15.63	15.66	928,930	-0.05(-0.33%)
Aug 08, 2014	15.95	15.95	15.61	15.71	1,988,981	-0.25(-1.54%)
Aug 07, 2014	15.88	16.01	15.80	15.95	1,508,613	+0.18(+1.11%)
Aug 06, 2014	15.68	15.87	15.66	15.78	2,325,974	+0.04(+0.28%)
Aug 05, 2014	16.40	16.50	15.58	15.73	11,396,864	-0.75(-4.56%)
Aug 04, 2014	16.79	16.85	16.23	16.49	2,490,398	-0.23(-1.36%)
Aug 01, 2014	16.77	16.91	16.57	16.71	3,303,957	-0.06(-0.36%)
Jul 31, 2014	17.13	17.59	16.22	16.78	6,925,120	-0.42(-2.44%)
Jul 30, 2014	17.18	17.28	17.03	17.20	866,476	+0.09(+0.51%)
Jul 29, 2014	17.36	17.50	17.01	17.11	1,886,582	-0.25(-1.46%)
Jul 28, 2014	17.36	17.51	17.25	17.36	835,108	-0.03(-0.15%)
Jul 25, 2014	17.36	17.51	17.35	17.39	1,426,619	-0.07(-0.40%)
Jul 24, 2014	17.54	17.57	17.45	17.46	1,091,994	-0.04(-0.25%)
Jul 23, 2014	17.54	17.58	17.46	17.50	1,347,065	+0.05(+0.30%)
Jul 22, 2014	17.36	17.55	17.36	17.45	975,600	+0.11(+0.66%)
Jul 21, 2014	17.33	17.36	17.20	17.34	472,057	-0.04(-0.20%)
Jul 18, 2014	17.41	17.62	17.21	17.37	744,261	+0.02(+0.10%)
Jul 17, 2014	17.60	17.62	17.24	17.35	803,123	-0.25(-1.44%)
Jul 16, 2014	17.29	17.62	17.13	17.61	849,474	+0.41(+2.39%)
Jul 15, 2014	16.91	17.49	16.91	17.20	1,460,205	+0.25(+1.50%)
Jul 14, 2014	17.05	17.15	16.92	16.94	972,497	-0.01(-0.05%)
Jul 11, 2014	17.00	17.13	16.92	16.95	791,229	-0.14(-0.82%)
Jul 10, 2014	16.57	17.19	16.46	17.09	3,290,127	+0.25(+1.45%)
Jul 09, 2014	16.66	16.93	16.52	16.85	2,340,296	+0.18(+1.10%)
Jul 08, 2014	16.64	16.87	16.63	16.66	1,687,018	-0.38(-2.21%)
Jul 07, 2014	17.24	17.24	16.96	17.04	1,181,200	-0.23(-1.32%)
Jul 03, 2014	17.34	17.27	17.27	17.27	819,550	+0.03(+0.15%)
Jul 02, 2014	17.26	17.41	17.15	17.24	1,478,913	-0.05(-0.30%)
Jul 01, 2014	17.09	17.34	17.01	17.29	4,131,018	+0.28(+1.65%)
Jun 30, 2014	17.19	17.23	16.96	17.01	2,488,986	-0.14(-0.82%)
Jun 27, 2014	17.05	17.21	16.75	17.15	2,891,049	+0.14(+0.82%)
Jun 26, 2014	16.85	17.10	16.63	17.01	1,085,617	+0.12(+0.73%)
Jun 25, 2014	16.71	16.93	16.61	16.89	1,352,743	+0.18(+1.10%)
Jun 24, 2014	16.85	16.92	16.60	16.71	2,978,632	-0.25(-1.45%)
Jun 23, 2014	17.11	17.11	16.80	16.95	3,829,842	-0.16(-0.92%)
Jun 20, 2014	16.97	17.16	16.84	17.11	2,151,892	+0.17(+0.98%)
Jun 19, 2014	16.75	17.01	16.71	16.94	1,735,340	+0.20(+1.20%)
Jun 18, 2014	16.50	16.78	16.38	16.74	2,765,124	+0.24(+1.43%)
Jun 17, 2014	16.67	16.68	16.16	16.50	2,827,953	-0.05(-0.32%)
Jun 16, 2014	16.50	16.69	16.39	16.56	1,228,769	+0.14(+0.85%)
Jun 13, 2014	16.57	16.76	16.06	16.42	6,197,534	-0.20(-1.21%)
Jun 12, 2014	16.90	17.27	16.02	16.62	9,011,080	-0.23(-1.35%)
Jun 11, 2014	18.38	18.53	16.50	16.85	12,062,775	-1.58(-8.55%)
Jun 10, 2014	18.11	18.45	17.98	18.42	2,862,773	+0.46(+2.58%)
Jun 06, 2014	17.94	18.12	17.86	17.96	1,959,288	+0.18(+1.03%)
Jun 05, 2014	17.79	18.28	17.66	17.77	3,211,273	+0.03(+0.20%)
Jun 04, 2014	17.66	18.00	17.58	17.74	1,650,593	+0.15(+0.85%)
Jun 03, 2014	17.13	17.65	17.06	17.59	1,625,648	+0.39(+2.24%)
Jun 02, 2014	17.20	17.29	16.97	17.20	2,279,264	+0.01(+0.05%)
May 30, 2014	17.40	17.48	17.13	17.20	3,880,070	-0.10(-0.56%)
May 29, 2014	18.03	18.19	17.07	17.29	11,702,536	-0.84(-4.63%)
May 28, 2014	18.54	18.55	18.11	18.13	1,560,986	-0.43(-2.31%)
May 27, 2014	18.59	18.88	18.54	18.56	523,505	-0.01(-0.05%)
May 23, 2014	18.81	18.57	18.57	18.57	855,203	-0.24(-1.26%)
May 22, 2014	18.96	19.02	18.49	18.81	608,619	-0.11(-0.60%)
May 21, 2014	18.59	19.03	18.55	18.92	596,192	+0.32(+1.74%)
May 20, 2014	18.48	18.67	18.33	18.60	519,428	+0.04(+0.19%)
May 19, 2014	18.45	18.69	18.37	18.56	308,748	+0.11(+0.62%)
May 16, 2014	18.59	18.68	18.22	18.45	615,829	-0.13(-0.71%)
May 15, 2014	18.81	18.95	18.17	18.58	1,086,298	-0.28(-1.48%)
May 14, 2014	18.98	19.03	18.85	18.86	255,853	-0.11(-0.55%)
May 13, 2014	19.08	19.23	18.89	18.96	712,421	-0.13(-0.69%)
May 12, 2014	19.19	19.44	18.78	19.09	1,288,993	-0.01(-0.05%)
May 09, 2014	19.34	19.35	18.81	19.10	1,640,388	-0.25(-1.27%)
May 08, 2014	19.10	19.47	19.10	19.35	867,979	+0.06(+0.32%)
May 07, 2014	19.81	19.83	19.23	19.29	711,020	-0.43(-2.17%)
May 06, 2014	19.85	19.99	19.64	19.72	574,695	-0.18(-0.88%)
May 05, 2014	20.18	20.18	19.70	19.89	1,200,031	+0.20(+1.02%)
May 02, 2014	19.68	19.80	19.29	19.69	917,136	-0.04(-0.18%)
May 01, 2014	19.79	20.30	19.25	19.73	2,944,805	-0.17(-0.88%)
Apr 30, 2014	19.99	20.00	19.52	19.90	1,402,189	-0.09(-0.44%)
Apr 29, 2014	19.71	20.28	19.59	19.99	539,360	+0.35(+1.78%)
Apr 28, 2014	19.94	20.14	19.45	19.64	864,878	-0.29(-1.45%)
Apr 25, 2014	19.88	20.25	19.73	19.93	613,147	-0.09(-0.44%)
Apr 24, 2014	20.15	20.29	19.94	20.01	540,078	-0.04(-0.22%)
Apr 23, 2014	20.13	20.24	20.01	20.06	1,499,402	-0.12(-0.61%)
Apr 22, 2014	20.00	20.27	19.88	20.18	985,226	+0.17(+0.83%)
Apr 21, 2014	20.18	20.23	19.75	20.01	419,784	-0.05(-0.26%)
Apr 17, 2014	20.09	20.07	20.07	20.07	1,025,809	-0.08(-0.39%)
Apr 16, 2014	20.57	20.70	20.02	20.15	1,622,531	+0.28(+1.41%)
Apr 15, 2014	19.65	19.94	19.47	19.87	2,942,659	+0.41(+2.11%)
Apr 14, 2014	19.69	19.74	19.24	19.45	1,450,866	-0.05(-0.27%)
Apr 11, 2014	19.80	19.86	19.29	19.51	1,620,498	-0.37(-1.85%)
Apr 10, 2014	19.90	20.29	19.79	19.87	1,226,296	-0.08(-0.39%)
Apr 09, 2014	19.68	20.14	19.67	19.95	1,502,089	+0.18(+0.93%)
Apr 08, 2014	19.63	19.95	19.52	19.77	2,245,634	+0.10(+0.49%)
Apr 07, 2014	20.03	20.22	19.54	19.67	1,556,997	-0.45(-2.22%)
Apr 04, 2014	20.86	20.86	20.07	20.12	1,276,154	-0.69(-3.32%)
Apr 03, 2014	21.02	21.17	20.50	20.81	2,606,653	-0.29(-1.37%)
Apr 02, 2014	21.00	21.20	20.98	21.10	1,198,365	+0.10(+0.46%)
Apr 01, 2014	21.17	21.22	20.91	21.00	1,403,845	-0.07(-0.33%)
Mar 31, 2014	20.70	21.07	20.68	21.07	7,227,101	+0.51(+2.47%)
Mar 28, 2014	20.27	20.79	20.27	20.57	1,453,079	+0.34(+1.69%)
Mar 27, 2014	20.05	20.49	19.96	20.22	1,162,884	-0.03(-0.13%)
Mar 26, 2014	20.30	20.97	20.09	20.25	1,134,095	-0.02(-0.09%)
Mar 25, 2014	20.42	20.74	19.65	20.27	4,412,689	-0.07(-0.34%)
Mar 24, 2014	21.05	21.34	20.22	20.34	2,445,111	-0.69(-3.29%)
Mar 21, 2014	21.45	21.54	20.89	21.03	5,278,796	-0.30(-1.39%)
Mar 20, 2014	21.59	21.79	21.22	21.33	1,694,129	-0.30(-1.38%)
Mar 19, 2014	21.97	22.05	21.45	21.62	1,538,480	-0.04(-0.20%)
Mar 18, 2014	21.15	21.96	20.84	21.67	1,459,140	+0.61(+2.91%)
Mar 17, 2014	21.53	21.61	20.43	21.06	3,295,993	+0.77(+3.80%)
Mar 14, 2014	20.01	20.42	19.38	20.29	3,018,703	+0.28(+1.40%)
Mar 13, 2014	20.81	20.96	19.82	20.01	3,698,048	-0.88(-4.19%)
Mar 12, 2014	20.82	21.09	20.61	20.88	1,885,637	-0.07(-0.33%)
Mar 11, 2014	21.44	21.46	20.50	20.95	2,561,909	-0.39(-1.80%)
Mar 10, 2014	21.45	21.62	21.24	21.34	1,218,193	-0.05(-0.25%)
Mar 07, 2014	21.79	21.84	21.39	21.39	2,024,786	-0.25(-1.17%)
Mar 06, 2014	21.83	21.97	21.34	21.64	2,451,750	-0.24(-1.08%)
Mar 05, 2014	22.28	22.61	21.57	21.88	1,565,346	-0.45(-2.00%)
Mar 04, 2014	22.95	23.08	22.28	22.32	1,470,461	-0.34(-1.51%)
Mar 03, 2014	22.11	22.72	21.81	22.67	1,057,241	+0.50(+2.25%)
Feb 28, 2014	21.82	22.44	21.82	22.17	862,499	+0.39(+1.81%)
Feb 27, 2014	21.74	21.99	21.37	21.77	872,774	+0.02(+0.08%)
Feb 26, 2014	21.95	22.03	21.66	21.76	558,606	-0.18(-0.80%)
Feb 25, 2014	22.10	22.30	21.83	21.93	2,143,985	-0.19(-0.87%)
Feb 24, 2014	22.15	22.32	21.96	22.12	624,836	-0.06(-0.28%)
Feb 21, 2014	22.58	22.58	22.11	22.18	540,113	-0.07(-0.31%)
Feb 20, 2014	22.11	22.35	22.02	22.25	670,622	+0.06(+0.28%)
Feb 19, 2014	22.53	22.53	22.04	22.19	350,482	-0.12(-0.55%)
Feb 18, 2014	22.25	22.48	22.11	22.32	545,301	+0.08(+0.35%)
Feb 14, 2014	22.29	22.24	22.24	22.24	624,033	-0.07(-0.31%)
Feb 13, 2014	21.88	22.32	21.73	22.31	805,427	+0.20(+0.91%)
Feb 12, 2014	22.15	22.25	21.92	22.11	357,785	-0.11(-0.47%)
Feb 11, 2014	21.91	22.26	21.83	22.21	393,164	+0.14(+0.63%)
Feb 10, 2014	21.97	22.07	21.67	22.07	754,971	+0.12(+0.56%)
Feb 07, 2014	21.48	21.96	21.27	21.95	957,685	+0.32(+1.46%)
Feb 06, 2014	22.23	22.23	21.55	21.63	1,315,420	-0.49(-2.22%)
Feb 05, 2014	21.97	22.32	21.85	22.12	886,167	+0.09(+0.40%)
Feb 04, 2014	22.05	22.28	21.67	22.04	1,098,660	-0.06(-0.28%)
Feb 03, 2014	22.72	22.72	22.09	22.10	1,272,258	-0.33(-1.48%)
Jan 31, 2014	22.18	22.65	21.97	22.43	775,628	-0.12(-0.54%)
Jan 30, 2014	22.51	22.84	22.37	22.55	1,282,436	+0.13(+0.59%)
Jan 29, 2014	22.13	22.58	21.96	22.42	3,366,528	-0.06(-0.27%)
Jan 28, 2014	21.56	22.52	21.38	22.48	3,161,476	+0.78(+3.59%)
Jan 27, 2014	21.20	21.87	21.17	21.70	4,046,162	+0.52(+2.44%)
Jan 24, 2014	22.12	22.12	21.00	21.19	9,181,704	-0.87(-3.93%)

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.