Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	19.42	19.82	19.29	19.67	147,669	+0.64(+3.36%)
Oct 30, 2014	18.98	19.07	18.54	19.03	77,316	+0.05(+0.24%)
Oct 29, 2014	18.76	19.10	18.60	18.98	60,001	+0.20(+1.05%)
Oct 28, 2014	18.05	18.91	17.85	18.79	108,840	+0.87(+4.88%)
Oct 27, 2014	18.85	18.86	17.42	17.91	547,136	-0.95(-5.01%)
Oct 24, 2014	19.91	19.96	18.71	18.86	263,242	-1.04(-5.21%)
Oct 23, 2014	19.23	20.41	19.11	19.89	429,588	+0.88(+4.64%)
Oct 22, 2014	19.40	19.51	18.94	19.01	53,698	-0.51(-2.63%)
Oct 21, 2014	19.20	19.57	18.98	19.53	68,009	+0.41(+2.12%)
Oct 20, 2014	18.73	19.55	18.71	19.12	139,163	+0.15(+0.81%)
Oct 17, 2014	19.54	19.81	18.81	18.97	205,594	-0.33(-1.73%)
Oct 16, 2014	18.12	19.39	18.01	19.30	227,630	+1.02(+5.57%)
Oct 15, 2014	17.80	18.46	17.55	18.28	247,903	+0.16(+0.90%)
Oct 14, 2014	18.05	18.18	17.88	18.12	264,774	+0.02(+0.10%)
Oct 13, 2014	17.80	18.21	17.71	18.10	159,915	+0.28(+1.57%)
Oct 10, 2014	17.80	18.28	17.51	17.82	127,447	-0.01(-0.05%)
Oct 09, 2014	18.13	18.24	17.80	17.83	90,175	-0.30(-1.64%)
Oct 08, 2014	17.95	18.19	17.84	18.13	377,626	+0.10(+0.55%)
Oct 07, 2014	18.19	18.19	17.80	18.03	196,909	-0.30(-1.62%)
Oct 06, 2014	18.74	18.74	18.12	18.33	134,507	-0.39(-2.07%)
Oct 03, 2014	18.86	19.16	18.65	18.71	208,440	+0.05(+0.24%)
Oct 02, 2014	18.91	18.91	18.26	18.67	307,385	-0.15(-0.81%)
Oct 01, 2014	18.91	19.44	18.49	18.82	743,619	-0.04(-0.24%)
Sep 30, 2014	19.24	19.24	18.68	18.87	1,450,444	-0.25(-1.32%)
Sep 29, 2014	19.38	19.41	18.80	19.12	777,227	-0.48(-2.44%)
Sep 26, 2014	18.10	20.00	18.08	19.60	282,504	+1.40(+7.67%)
Sep 25, 2014	17.95	18.24	17.70	18.20	152,146	+0.28(+1.56%)
Sep 24, 2014	17.90	18.16	17.72	17.92	145,601	-0.11(-0.60%)
Sep 23, 2014	17.93	18.08	17.61	18.03	207,296	+0.06(+0.35%)
Sep 22, 2014	17.58	18.09	17.35	17.97	213,719	+0.36(+2.05%)
Sep 19, 2014	19.32	19.70	17.51	17.61	1,260,184	-1.70(-8.82%)
Sep 18, 2014	18.08	19.61	18.04	19.31	481,134	+1.23(+6.83%)
Sep 17, 2014	18.58	19.25	17.96	18.08	426,020	-0.31(-1.67%)
Sep 16, 2014	18.08	18.46	17.85	18.38	260,264	+0.41(+2.25%)
Sep 15, 2014	18.46	18.46	17.97	17.98	201,257	-0.38(-2.06%)
Sep 12, 2014	18.11	18.41	17.92	18.35	348,989	+0.24(+1.34%)
Sep 11, 2014	18.09	18.19	17.66	18.11	348,068	-0.08(-0.45%)
Sep 10, 2014	17.29	18.40	17.09	18.19	891,939	+1.12(+6.54%)
Sep 09, 2014	16.29	17.39	16.26	17.08	459,152	+0.89(+5.51%)
Sep 08, 2014	16.81	17.15	15.92	16.18	342,820	-0.82(-4.82%)
Sep 05, 2014	17.36	17.38	16.81	17.00	207,812	-0.23(-1.36%)
Sep 04, 2014	17.43	17.64	17.22	17.24	280,599	+0.00(+0.00%)
Sep 03, 2014	16.75	17.60	16.75	17.24	324,523	+0.12(+0.68%)
Sep 02, 2014	17.26	17.08	16.94	17.12	299,299	+0.04(+0.21%)
Aug 29, 2014	17.27	17.08	17.08	17.08	238,616	+0.02(+0.11%)
Aug 28, 2014	16.91	17.20	16.51	17.07	279,363	+0.14(+0.80%)
Aug 27, 2014	16.21	17.08	16.21	16.93	191,006	+0.76(+4.68%)
Aug 26, 2014	16.11	16.56	15.94	16.17	430,603	+0.05(+0.33%)
Aug 25, 2014	15.64	16.32	15.52	16.12	97,112	+0.67(+4.31%)
Aug 22, 2014	15.77	15.84	15.32	15.45	126,915	-0.17(-1.10%)
Aug 21, 2014	15.48	15.91	15.37	15.63	155,255	+0.16(+1.05%)
Aug 20, 2014	14.93	15.63	14.93	15.46	201,109	+0.63(+4.25%)
Aug 19, 2014	14.18	14.89	14.05	14.83	75,794	+0.56(+3.91%)
Aug 18, 2014	14.26	14.32	14.18	14.27	48,910	-0.01(-0.06%)
Aug 15, 2014	14.37	14.37	14.20	14.28	46,719	-0.11(-0.75%)
Aug 14, 2014	14.48	14.48	14.29	14.39	136,408	+0.04(+0.25%)
Aug 13, 2014	14.46	14.46	14.26	14.36	70,562	+0.18(+1.27%)
Aug 12, 2014	13.78	14.28	13.78	14.18	76,065	+0.41(+2.94%)
Aug 11, 2014	14.00	14.18	13.73	13.77	102,923	-0.45(-3.17%)
Aug 08, 2014	13.48	13.95	13.47	14.22	184,444	+0.73(+5.41%)
Aug 07, 2014	13.86	13.86	13.46	13.49	258,544	-0.10(-0.73%)
Aug 06, 2014	13.28	13.67	13.28	13.59	142,309	+0.19(+1.41%)
Aug 05, 2014	13.51	13.55	13.28	13.40	139,404	-0.11(-0.80%)
Aug 04, 2014	13.55	13.82	13.51	13.51	234,550	-0.04(-0.27%)

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.