Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	20.34	20.53	20.33	20.49	735,294	+0.22(+1.09%)
Nov 26, 2014	20.31	20.27	20.27	20.27	811,400	-0.11(-0.54%)
Nov 25, 2014	20.52	20.54	20.33	20.38	848,364	-0.09(-0.44%)
Nov 24, 2014	20.58	20.59	20.47	20.47	741,881	-0.17(-0.82%)
Nov 21, 2014	20.58	20.70	20.52	20.64	1,463,953	+0.48(+2.38%)
Nov 20, 2014	20.12	20.24	20.08	20.16	842,223	-0.01(-0.05%)
Nov 19, 2014	20.15	20.23	20.00	20.17	1,475,903	-0.02(-0.10%)
Nov 18, 2014	20.24	20.30	20.16	20.19	779,577	-0.28(-1.37%)
Nov 17, 2014	20.38	20.49	20.36	20.47	747,066	+0.26(+1.29%)
Nov 14, 2014	20.56	20.61	20.16	20.21	1,886,057	-0.18(-0.88%)
Nov 13, 2014	20.42	20.45	20.34	20.39	1,239,144	-0.13(-0.63%)
Nov 12, 2014	20.43	20.57	20.36	20.52	1,002,554	+0.14(+0.69%)
Nov 11, 2014	20.56	20.60	20.31	20.38	1,290,917	-0.19(-0.92%)
Nov 10, 2014	20.40	20.59	20.39	20.57	1,095,799	+0.12(+0.59%)
Nov 07, 2014	20.75	20.75	20.41	20.45	1,442,287	-0.29(-1.40%)
Nov 06, 2014	20.58	20.74	20.49	20.74	1,711,903	+0.35(+1.72%)
Nov 05, 2014	20.39	20.46	20.34	20.39	1,002,526	+0.20(+0.99%)
Nov 04, 2014	20.30	20.31	20.08	20.19	1,041,567	-0.16(-0.79%)
Nov 03, 2014	20.33	20.42	20.31	20.35	1,587,246	+0.10(+0.49%)
Oct 31, 2014	20.33	20.36	20.18	20.25	2,577,724	+0.26(+1.30%)
Oct 30, 2014	20.00	20.02	19.92	19.99	785,691	+0.10(+0.50%)
Oct 29, 2014	19.57	19.91	19.48	19.89	1,589,908	+0.31(+1.58%)
Oct 28, 2014	19.55	19.63	19.54	19.58	881,589	-0.11(-0.56%)
Oct 27, 2014	19.75	19.80	19.80	19.69	570,101	-0.11(-0.56%)
Oct 24, 2014	19.76	19.83	19.72	19.80	728,499	-0.05(-0.25%)
Oct 23, 2014	19.86	19.93	19.82	19.85	1,161,715	-0.03(-0.15%)
Oct 22, 2014	19.80	19.90	19.76	19.88	1,638,838	+0.23(+1.17%)
Oct 21, 2014	19.58	19.66	19.56	19.65	934,058	+0.25(+1.29%)
Oct 20, 2014	19.52	19.54	19.35	19.40	763,048	-0.13(-0.67%)
Oct 17, 2014	19.44	19.57	19.42	19.53	1,370,461	+0.13(+0.67%)
Oct 16, 2014	19.52	19.61	19.28	19.40	1,415,849	+0.03(+0.15%)
Oct 15, 2014	19.44	19.57	19.11	19.37	2,258,175	-0.48(-2.42%)
Oct 14, 2014	19.86	19.90	19.79	19.85	1,086,964	+0.09(+0.46%)
Oct 13, 2014	19.74	19.83	19.73	19.76	924,705	-0.23(-1.15%)
Oct 10, 2014	19.89	20.02	19.88	19.99	857,306	+0.21(+1.06%)
Oct 09, 2014	19.71	19.84	19.63	19.78	1,198,514	+0.17(+0.87%)
Oct 08, 2014	19.84	19.88	19.57	19.61	1,557,433	-0.23(-1.16%)
Oct 07, 2014	19.89	19.99	19.78	19.84	1,186,081	-0.07(-0.35%)
Oct 06, 2014	20.22	20.23	19.80	19.91	1,661,616	-0.44(-2.16%)
Oct 03, 2014	20.30	20.38	20.27	20.35	1,236,566	+0.49(+2.47%)
Oct 02, 2014	19.82	19.99	19.75	19.86	1,486,640	-0.16(-0.80%)
Oct 01, 2014	20.05	20.10	19.94	20.02	1,308,348	+0.06(+0.30%)
Sep 30, 2014	20.06	20.09	19.95	19.96	1,113,214	+0.18(+0.91%)
Sep 29, 2014	19.76	19.82	19.71	19.78	958,492	-0.03(-0.15%)
Sep 26, 2014	19.70	19.83	19.69	19.81	867,642	+0.19(+0.97%)
Sep 25, 2014	19.71	19.72	19.57	19.62	1,037,451	+0.11(+0.56%)
Sep 24, 2014	19.46	19.53	19.45	19.51	1,212,792	+0.24(+1.25%)
Sep 23, 2014	19.19	19.31	19.16	19.27	1,042,612	-0.03(-0.16%)
Sep 22, 2014	19.31	19.40	19.29	19.30	2,240,303	-0.03(-0.16%)
Sep 19, 2014	19.26	19.36	19.26	19.33	737,228	+0.23(+1.20%)
Sep 18, 2014	19.19	19.20	19.08	19.10	641,429	-0.14(-0.73%)
Sep 17, 2014	18.99	19.29	18.96	19.24	1,691,313	+0.26(+1.37%)
Sep 16, 2014	19.02	19.05	18.88	18.98	703,405	-0.06(-0.32%)
Sep 15, 2014	19.07	19.08	19.01	19.04	516,750	+0.02(+0.11%)
Sep 12, 2014	19.09	19.12	18.92	19.02	1,054,413	-0.10(-0.52%)
Sep 11, 2014	19.03	19.12	19.01	19.12	708,011	+0.00(+0.00%)
Sep 10, 2014	19.16	19.21	19.06	19.12	840,199	+0.11(+0.58%)
Sep 09, 2014	19.22	19.22	18.99	19.01	1,075,883	-0.16(-0.83%)
Sep 08, 2014	19.05	19.21	19.01	19.17	1,157,247	+0.17(+0.89%)
Sep 05, 2014	18.97	19.03	18.93	19.00	876,355	-0.03(-0.16%)
Sep 04, 2014	18.80	19.09	18.79	19.03	2,760,190	+0.57(+3.09%)
Sep 03, 2014	18.48	18.50	18.47	18.46	584,237	-0.07(-0.38%)

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.