Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	20.20	20.27	20.18	20.23	369,891	-0.11(-0.53%)
Nov 26, 2014	20.26	20.34	20.34	20.34	291,588	+0.08(+0.38%)
Nov 25, 2014	20.24	20.32	20.20	20.26	514,532	+0.06(+0.30%)
Nov 24, 2014	20.14	20.20	20.08	20.20	1,288,871	+0.29(+1.47%)
Nov 21, 2014	19.98	20.01	19.83	19.91	910,019	+0.25(+1.29%)
Nov 20, 2014	19.55	19.71	19.55	19.65	434,473	-0.19(-0.97%)
Nov 19, 2014	19.91	19.93	19.74	19.85	530,047	+0.00(+0.00%)
Nov 18, 2014	19.72	19.88	19.72	19.85	483,528	+0.34(+1.73%)
Nov 17, 2014	19.42	19.54	19.39	19.51	305,678	+0.02(+0.12%)
Nov 14, 2014	19.28	19.51	19.28	19.48	556,609	+0.11(+0.56%)
Nov 13, 2014	19.26	19.45	19.26	19.38	188,326	+0.08(+0.40%)
Nov 12, 2014	19.29	19.38	19.25	19.30	299,010	-0.28(-1.43%)
Nov 11, 2014	19.49	19.61	19.44	19.58	365,787	+0.15(+0.77%)
Nov 10, 2014	19.38	19.45	19.31	19.43	436,283	+0.08(+0.44%)
Nov 07, 2014	19.28	19.36	19.15	19.35	577,525	-0.06(-0.32%)
Nov 06, 2014	19.52	19.61	19.34	19.41	1,068,415	-0.02(-0.12%)
Nov 05, 2014	19.41	19.48	19.35	19.43	510,313	+0.14(+0.72%)
Nov 04, 2014	19.33	19.37	19.18	19.29	1,251,239	-0.12(-0.59%)
Nov 03, 2014	19.48	19.50	19.34	19.41	1,514,778	-0.24(-1.21%)
Oct 31, 2014	19.60	19.66	19.53	19.65	3,118,636	+0.27(+1.39%)
Oct 30, 2014	19.11	19.42	19.08	19.38	312,340	+0.15(+0.76%)
Oct 29, 2014	19.46	19.52	19.15	19.23	893,369	-0.25(-1.30%)
Oct 28, 2014	19.39	19.48	19.35	19.48	793,781	+0.21(+1.08%)
Oct 27, 2014	19.15	19.43	19.43	19.28	1,474,121	-0.15(-0.79%)
Oct 24, 2014	19.44	19.45	19.32	19.43	3,064,052	+0.08(+0.40%)
Oct 23, 2014	19.32	19.50	19.31	19.35	2,052,986	+0.32(+1.70%)
Oct 22, 2014	19.25	19.29	19.01	19.03	1,426,626	-0.29(-1.51%)
Oct 21, 2014	19.15	19.34	19.15	19.32	1,580,051	+0.36(+1.91%)
Oct 20, 2014	18.77	19.00	18.76	18.96	2,105,070	+0.05(+0.24%)
Oct 17, 2014	18.97	19.06	18.85	18.91	1,633,723	+0.44(+2.37%)
Oct 16, 2014	18.17	18.69	18.14	18.48	1,131,274	-0.27(-1.44%)
Oct 15, 2014	18.77	18.80	18.36	18.75	1,383,087	-0.23(-1.22%)
Oct 14, 2014	19.05	19.16	18.95	18.98	1,287,882	+0.08(+0.45%)
Oct 13, 2014	19.11	19.15	18.88	18.89	1,057,058	+0.02(+0.12%)
Oct 10, 2014	19.07	19.15	18.87	18.87	3,685,371	-0.25(-1.33%)
Oct 09, 2014	19.53	19.58	19.09	19.12	1,213,455	-0.68(-3.46%)
Oct 08, 2014	19.51	19.83	19.39	19.81	938,966	+0.36(+1.86%)
Oct 07, 2014	19.68	19.69	19.44	19.45	885,829	-0.48(-2.39%)
Oct 06, 2014	19.91	19.98	19.76	19.92	505,557	+0.17(+0.86%)
Oct 03, 2014	19.73	19.78	19.68	19.75	920,951	-0.14(-0.70%)
Oct 02, 2014	20.12	20.12	19.71	19.89	1,358,974	-0.28(-1.37%)
Oct 01, 2014	20.28	20.28	20.11	20.17	1,201,967	-0.25(-1.21%)
Sep 30, 2014	20.35	20.56	20.33	20.41	414,677	+0.08(+0.38%)
Sep 29, 2014	20.26	20.35	20.24	20.34	740,217	-0.23(-1.12%)
Sep 26, 2014	20.49	20.61	20.43	20.57	617,575	+0.19(+0.94%)
Sep 25, 2014	20.61	20.61	20.34	20.38	491,802	-0.40(-1.92%)
Sep 24, 2014	20.61	20.80	20.54	20.78	457,348	+0.16(+0.78%)
Sep 23, 2014	20.67	20.76	20.60	20.61	633,384	-0.35(-1.69%)
Sep 22, 2014	21.05	21.05	20.89	20.97	613,004	-0.06(-0.29%)
Sep 19, 2014	21.10	21.14	21.01	21.03	1,387,977	-0.15(-0.69%)
Sep 18, 2014	21.18	21.23	21.16	21.18	348,410	+0.14(+0.66%)
Sep 17, 2014	21.18	21.21	21.00	21.04	356,920	-0.11(-0.51%)
Sep 16, 2014	20.96	21.18	20.95	21.14	496,489	+0.02(+0.11%)
Sep 15, 2014	21.12	21.14	21.06	21.12	358,316	-0.03(-0.15%)
Sep 12, 2014	21.12	21.22	21.04	21.15	460,608	+0.01(+0.04%)
Sep 11, 2014	21.09	21.18	21.04	21.14	284,991	-0.08(-0.40%)
Sep 10, 2014	21.14	21.23	21.10	21.23	305,482	+0.05(+0.22%)
Sep 09, 2014	21.16	21.21	21.11	21.18	506,312	-0.02(-0.07%)
Sep 08, 2014	21.32	21.35	21.14	21.20	1,008,500	-0.24(-1.11%)
Sep 05, 2014	21.42	21.46	21.34	21.44	569,178	+0.06(+0.29%)
Sep 04, 2014	21.42	21.55	21.32	21.38	811,375	-0.01(-0.04%)
Sep 03, 2014	21.43	21.45	21.34	21.38	887,095	+0.20(+0.94%)

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.