Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	14.91	14.93	14.75	14.78	874,843	-0.10(-0.67%)
Nov 26, 2014	14.90	14.88	14.88	14.88	1,141,900	-0.02(-0.13%)
Nov 25, 2014	14.86	14.90	14.75	14.90	1,998,258	+0.05(+0.34%)
Nov 24, 2014	14.81	14.89	14.73	14.85	1,573,389	+0.06(+0.41%)
Nov 21, 2014	14.93	14.96	14.71	14.79	3,528,421	-0.04(-0.24%)
Nov 20, 2014	14.63	14.83	14.60	14.82	1,512,565	+0.11(+0.78%)
Nov 19, 2014	14.78	14.78	14.65	14.71	1,606,459	-0.09(-0.64%)
Nov 18, 2014	14.87	14.91	14.78	14.80	1,400,707	-0.03(-0.17%)
Nov 17, 2014	14.80	14.85	14.72	14.83	2,009,306	+0.05(+0.34%)
Nov 14, 2014	14.81	14.90	14.74	14.78	1,880,611	-0.02(-0.10%)
Nov 13, 2014	14.48	14.93	14.47	14.79	2,006,549	-0.07(-0.47%)
Nov 12, 2014	14.82	14.89	14.75	14.87	1,699,534	+0.02(+0.10%)
Nov 11, 2014	14.89	14.92	14.78	14.85	1,991,912	-0.03(-0.20%)
Nov 10, 2014	14.76	14.90	14.76	14.88	2,034,676	+0.07(+0.44%)
Nov 07, 2014	14.65	14.86	14.60	14.81	3,475,231	+0.10(+0.71%)
Nov 06, 2014	14.58	14.74	14.56	14.71	2,972,861	+0.12(+0.82%)
Nov 05, 2014	14.57	14.60	14.45	14.59	2,103,618	+0.10(+0.69%)
Nov 04, 2014	14.57	14.57	14.36	14.49	2,192,951	-0.04(-0.28%)
Nov 03, 2014	14.66	14.70	14.50	14.53	3,163,825	-0.09(-0.62%)
Oct 31, 2014	14.53	14.63	14.50	14.62	2,377,402	+0.20(+1.39%)
Oct 30, 2014	14.42	14.48	14.28	14.42	2,689,433	+0.01(+0.07%)
Oct 29, 2014	14.29	14.42	14.24	14.41	3,558,068	-0.05(-0.35%)
Oct 28, 2014	14.50	14.51	14.01	14.46	12,048,886	+0.04(+0.28%)
Oct 27, 2014	14.34	14.42	14.34	14.42	2,638,524	+0.08(+0.56%)
Oct 24, 2014	14.16	14.35	14.16	14.34	3,235,347	+0.15(+1.06%)
Oct 23, 2014	14.29	14.34	14.17	14.19	2,712,756	+0.03(+0.21%)
Oct 22, 2014	14.23	14.41	14.14	14.16	3,889,824	-0.05(-0.35%)
Oct 21, 2014	14.04	14.23	14.00	14.21	3,044,344	+0.22(+1.57%)
Oct 20, 2014	13.61	14.00	13.61	13.99	4,296,878	+0.17(+1.23%)
Oct 17, 2014	14.00	14.08	13.71	13.82	8,941,191	-0.31(-2.19%)
Oct 16, 2014	13.86	14.17	13.84	14.13	9,640,961	+0.08(+0.57%)
Oct 15, 2014	14.24	14.61	13.87	14.05	6,862,724	-0.35(-2.43%)
Oct 14, 2014	14.37	14.66	14.31	14.40	5,497,730	+0.11(+0.77%)
Oct 13, 2014	14.16	14.42	14.15	14.29	4,890,983	+0.18(+1.28%)
Oct 10, 2014	14.09	14.28	14.07	14.11	5,042,191	+0.07(+0.50%)
Oct 09, 2014	14.33	14.37	14.03	14.04	4,159,546	-0.28(-1.96%)
Oct 08, 2014	14.12	14.34	14.07	14.32	4,075,267	+0.21(+1.49%)
Oct 07, 2014	14.29	14.34	14.10	14.11	3,626,412	-0.22(-1.54%)
Oct 06, 2014	14.51	14.60	14.31	14.33	3,238,693	-0.13(-0.90%)
Oct 03, 2014	14.43	14.58	14.43	14.46	3,801,076	-0.01(-0.07%)
Oct 02, 2014	14.38	14.52	14.29	14.47	3,771,278	+0.10(+0.70%)
Oct 01, 2014	14.49	14.50	14.29	14.37	3,584,847	-0.10(-0.69%)
Sep 30, 2014	14.59	14.63	14.47	14.47	3,084,270	-0.12(-0.82%)
Sep 29, 2014	14.55	14.68	14.47	14.59	3,273,958	-0.02(-0.14%)
Sep 26, 2014	14.60	14.66	14.51	14.61	2,695,997	+0.03(+0.21%)
Sep 25, 2014	14.76	14.79	14.56	14.58	2,508,003	-0.21(-1.39%)
Sep 24, 2014	14.67	14.79	14.60	14.79	2,733,423	+0.12(+0.78%)
Sep 23, 2014	14.73	14.83	14.62	14.67	2,892,354	-0.04(-0.31%)
Sep 22, 2014	14.92	14.95	14.71	14.71	2,095,007	-0.19(-1.24%)
Sep 19, 2014	15.06	15.12	14.89	14.90	3,887,639	-0.08(-0.53%)
Sep 18, 2014	15.00	15.13	14.94	14.98	3,872,950	+0.03(+0.20%)
Sep 17, 2014	14.91	15.06	14.87	14.95	2,408,165	+0.06(+0.40%)
Sep 16, 2014	14.73	14.97	14.71	14.89	3,220,924	-0.12(-0.80%)
Sep 15, 2014	15.00	15.15	14.94	15.01	1,728,699	-0.01(-0.07%)
Sep 12, 2014	15.05	15.13	14.96	15.02	2,083,977	-0.02(-0.13%)
Sep 11, 2014	14.94	15.05	14.91	15.04	1,902,600	+0.09(+0.60%)
Sep 10, 2014	14.93	15.03	14.86	14.95	1,834,253	+0.05(+0.34%)
Sep 09, 2014	14.98	15.02	14.84	14.90	1,515,218	-0.10(-0.67%)
Sep 08, 2014	14.94	15.06	14.90	15.00	1,759,873	+0.00(+0.00%)
Sep 05, 2014	14.89	15.00	14.83	15.00	2,142,401	+0.09(+0.60%)
Sep 04, 2014	15.01	15.04	14.89	14.91	1,813,790	-0.06(-0.40%)
Sep 03, 2014	15.06	15.10	14.93	14.97	2,017,759	-0.07(-0.47%)

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.