Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	19.48	19.69	19.34	19.44	1,498,254	+0.00(+0.00%)
Nov 26, 2014	19.35	19.44	19.44	19.44	1,678,300	+0.12(+0.62%)
Nov 25, 2014	19.32	19.40	19.23	19.32	1,949,716	+0.02(+0.10%)
Nov 24, 2014	19.23	19.46	19.21	19.30	2,648,195	+0.16(+0.84%)
Nov 21, 2014	19.04	19.20	18.97	19.14	2,473,003	+0.21(+1.11%)
Nov 20, 2014	18.86	18.96	18.80	18.93	1,881,316	+0.05(+0.26%)
Nov 19, 2014	18.95	19.00	18.80	18.88	1,800,178	-0.06(-0.32%)
Nov 18, 2014	18.88	19.07	18.85	18.94	2,120,655	+0.10(+0.53%)
Nov 17, 2014	18.92	19.09	18.83	18.84	2,415,830	-0.08(-0.42%)
Nov 14, 2014	19.17	19.22	18.86	18.92	1,760,362	-0.24(-1.25%)
Nov 13, 2014	19.10	19.27	19.07	19.16	1,811,728	+0.06(+0.31%)
Nov 12, 2014	19.47	19.51	19.05	19.10	2,279,997	-0.54(-2.75%)
Nov 11, 2014	19.61	19.73	19.50	19.64	2,274,091	+0.05(+0.26%)
Nov 10, 2014	19.39	19.64	19.38	19.59	3,067,172	+0.16(+0.82%)
Nov 07, 2014	19.40	19.55	19.32	19.43	3,161,668	+0.07(+0.36%)
Nov 06, 2014	19.55	19.61	19.32	19.36	2,199,668	-0.18(-0.92%)
Nov 05, 2014	19.43	19.55	19.40	19.54	3,695,509	+0.15(+0.77%)
Nov 04, 2014	19.35	19.41	19.09	19.39	2,739,369	+0.05(+0.26%)
Nov 03, 2014	18.99	19.36	18.89	19.34	3,446,246	+0.38(+2.00%)
Oct 31, 2014	18.85	18.97	18.76	18.96	2,891,422	+0.20(+1.07%)
Oct 30, 2014	18.44	18.79	18.31	18.76	2,358,595	+0.32(+1.74%)
Oct 29, 2014	18.52	18.60	18.30	18.44	2,758,512	-0.10(-0.54%)
Oct 28, 2014	18.62	18.64	18.39	18.54	2,343,446	+0.05(+0.27%)
Oct 27, 2014	18.39	18.51	18.25	18.49	2,374,045	+0.10(+0.54%)
Oct 24, 2014	18.34	18.46	18.26	18.39	2,694,547	+0.09(+0.49%)
Oct 23, 2014	18.26	18.46	18.13	18.30	6,804,463	+0.09(+0.49%)
Oct 22, 2014	18.25	18.35	18.18	18.21	2,642,080	-0.01(-0.05%)
Oct 21, 2014	18.24	18.25	18.05	18.22	2,214,435	+0.04(+0.22%)
Oct 20, 2014	17.76	18.19	17.76	18.18	1,496,340	+0.35(+1.96%)
Oct 17, 2014	17.98	18.00	17.66	17.83	3,105,104	+0.01(+0.06%)
Oct 16, 2014	17.50	17.89	17.45	17.82	2,960,286	+0.14(+0.79%)
Oct 15, 2014	17.82	18.07	17.60	17.68	4,190,589	-0.29(-1.61%)
Oct 14, 2014	17.49	18.03	17.39	17.97	3,448,310	+0.58(+3.34%)
Oct 13, 2014	17.47	17.66	17.35	17.39	1,962,765	-0.08(-0.46%)
Oct 10, 2014	17.50	17.79	17.42	17.47	2,125,683	-0.06(-0.34%)
Oct 09, 2014	17.64	17.92	17.49	17.53	3,042,275	-0.13(-0.74%)
Oct 08, 2014	17.23	17.66	17.19	17.66	1,784,611	+0.42(+2.44%)
Oct 07, 2014	17.27	17.47	17.21	17.24	2,299,990	-0.13(-0.75%)
Oct 06, 2014	17.23	17.45	17.23	17.37	2,394,769	+0.17(+0.99%)
Oct 03, 2014	17.33	17.42	17.19	17.20	2,681,924	-0.06(-0.35%)
Oct 02, 2014	17.17	17.38	17.06	17.26	3,369,532	+0.04(+0.23%)
Oct 01, 2014	17.16	17.36	17.12	17.22	3,131,308	+0.04(+0.23%)
Sep 30, 2014	17.34	17.36	17.11	17.18	3,116,673	-0.18(-1.04%)
Sep 29, 2014	17.20	17.37	17.12	17.36	1,879,075	+0.03(+0.17%)
Sep 26, 2014	17.03	17.33	16.95	17.33	2,175,076	+0.28(+1.64%)
Sep 25, 2014	17.09	17.14	16.94	17.05	2,190,069	-0.12(-0.70%)
Sep 24, 2014	17.11	17.32	16.96	17.17	2,703,408	+0.06(+0.35%)
Sep 23, 2014	17.34	17.38	17.10	17.11	2,054,838	-0.25(-1.44%)
Sep 22, 2014	17.40	17.42	17.23	17.36	2,414,594	-0.07(-0.40%)
Sep 19, 2014	17.66	17.66	17.35	17.43	5,428,429	-0.15(-0.85%)
Sep 18, 2014	17.87	17.98	17.53	17.58	1,917,647	-0.28(-1.57%)
Sep 17, 2014	17.77	18.03	17.72	17.86	2,570,793	+0.15(+0.85%)
Sep 16, 2014	17.52	17.82	17.52	17.71	2,554,937	+0.17(+0.97%)
Sep 15, 2014	17.66	17.75	17.48	17.54	2,057,455	-0.13(-0.74%)
Sep 12, 2014	18.12	18.14	17.56	17.67	2,927,708	-0.52(-2.86%)
Sep 11, 2014	18.14	18.27	18.07	18.19	1,022,282	+0.00(+0.00%)
Sep 10, 2014	18.33	18.33	18.16	18.19	1,429,437	-0.21(-1.14%)
Sep 09, 2014	18.50	18.50	18.32	18.40	3,234,469	-0.10(-0.54%)
Sep 08, 2014	18.49	18.55	18.36	18.50	2,881,025	+0.01(+0.05%)
Sep 05, 2014	18.35	18.54	18.29	18.49	3,296,286	+0.22(+1.20%)
Sep 04, 2014	18.47	18.59	18.22	18.27	2,238,318	-0.22(-1.19%)
Sep 03, 2014	18.54	18.64	18.43	18.49	2,041,934	-0.03(-0.16%)

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.