Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	24.19	24.55	23.57	23.63	41,504	-0.71(-2.93%)
Nov 26, 2014	24.62	24.34	24.34	24.34	14,702	+0.10(+0.40%)
Nov 25, 2014	24.65	24.65	23.97	24.25	46,607	-0.35(-1.42%)
Nov 24, 2014	24.05	24.61	23.88	24.59	78,912	+0.44(+1.84%)
Nov 21, 2014	24.11	24.21	23.62	24.15	47,016	+0.37(+1.57%)
Nov 20, 2014	23.38	23.85	23.34	23.78	45,402	+0.18(+0.77%)
Nov 19, 2014	23.87	23.98	23.39	23.59	56,415	-0.18(-0.77%)
Nov 18, 2014	24.06	24.10	23.65	23.78	21,737	-0.13(-0.55%)
Nov 17, 2014	24.17	24.31	23.67	23.91	25,926	-0.15(-0.62%)
Nov 14, 2014	24.36	24.45	24.05	24.05	38,288	-0.30(-1.22%)
Nov 13, 2014	24.31	24.52	24.11	24.35	39,715	+0.09(+0.36%)
Nov 12, 2014	23.78	24.31	23.76	24.26	21,745	+0.38(+1.60%)
Nov 11, 2014	23.79	23.93	23.73	23.88	29,173	+0.00(+0.00%)
Nov 10, 2014	23.67	23.90	23.27	23.88	36,383	+0.12(+0.51%)
Nov 07, 2014	23.91	23.91	23.55	23.76	28,363	-0.11(-0.47%)
Nov 06, 2014	23.71	23.93	23.57	23.87	54,024	+0.22(+0.92%)
Nov 05, 2014	23.77	23.77	23.44	23.65	31,814	+0.02(+0.07%)
Nov 04, 2014	23.24	23.71	23.11	23.64	27,681	+0.27(+1.16%)
Nov 03, 2014	23.51	23.68	23.19	23.37	44,560	-0.05(-0.22%)
Oct 31, 2014	23.51	23.69	22.85	23.42	87,767	+0.37(+1.62%)
Oct 30, 2014	22.40	23.05	22.40	23.04	53,458	+0.50(+2.24%)
Oct 29, 2014	22.02	22.70	21.98	22.54	30,999	+0.43(+1.93%)
Oct 28, 2014	21.29	22.13	21.29	22.11	51,137	+0.78(+3.67%)
Oct 27, 2014	21.43	21.44	21.10	21.33	30,474	-0.11(-0.53%)
Oct 24, 2014	21.91	21.91	21.37	21.44	25,714	-0.42(-1.91%)
Oct 23, 2014	21.57	22.03	21.57	21.86	60,623	+0.57(+2.66%)
Oct 22, 2014	21.68	21.73	21.28	21.29	31,474	-0.44(-2.04%)
Oct 21, 2014	21.84	21.96	21.64	21.74	28,554	-0.09(-0.40%)
Oct 20, 2014	21.32	22.05	21.42	21.83	46,043	+0.40(+1.87%)
Oct 17, 2014	22.23	22.23	21.29	21.42	40,122	-0.48(-2.19%)
Oct 16, 2014	21.49	21.96	21.49	21.90	45,096	+0.17(+0.76%)
Oct 15, 2014	21.23	21.80	20.99	21.74	66,439	+0.17(+0.77%)
Oct 14, 2014	21.29	21.72	21.03	21.57	47,799	+0.40(+1.89%)
Oct 13, 2014	20.67	21.48	20.51	21.17	30,489	+0.54(+2.62%)
Oct 10, 2014	20.54	20.79	20.28	20.63	34,577	-0.03(-0.17%)
Oct 09, 2014	21.09	21.29	20.62	20.67	22,635	-0.44(-2.06%)
Oct 08, 2014	20.75	21.17	20.41	21.10	45,661	+0.37(+1.81%)
Oct 07, 2014	20.81	21.01	20.09	20.73	34,233	-0.17(-0.81%)
Oct 06, 2014	20.94	21.26	20.84	20.90	48,452	-0.10(-0.45%)
Oct 03, 2014	20.64	21.09	20.52	20.99	35,965	+0.59(+2.88%)
Oct 02, 2014	20.23	20.74	20.23	20.41	26,779	+0.16(+0.81%)
Oct 01, 2014	20.34	20.60	20.22	20.24	46,193	-0.24(-1.18%)
Sep 30, 2014	20.72	20.87	20.48	20.48	68,210	-0.20(-0.96%)
Sep 29, 2014	20.55	21.36	20.54	20.68	30,586	-0.10(-0.50%)
Sep 26, 2014	20.69	20.95	20.54	20.79	46,116	+0.10(+0.50%)
Sep 25, 2014	20.98	20.98	20.60	20.68	50,267	-0.44(-2.09%)
Sep 24, 2014	21.20	21.90	21.05	21.12	35,288	-0.12(-0.57%)
Sep 23, 2014	21.44	21.76	21.09	21.24	41,069	-0.21(-0.97%)
Sep 22, 2014	21.73	22.01	21.44	21.45	35,381	-0.45(-2.05%)
Sep 19, 2014	22.00	22.54	21.57	21.90	118,124	-0.04(-0.20%)
Sep 18, 2014	21.81	22.00	21.67	21.94	20,894	+0.25(+1.16%)
Sep 17, 2014	22.02	22.02	21.61	21.69	23,604	-0.29(-1.34%)
Sep 16, 2014	21.59	22.20	21.33	21.99	31,701	+0.27(+1.23%)
Sep 15, 2014	22.17	22.17	21.70	21.72	21,366	-0.54(-2.41%)
Sep 12, 2014	22.59	22.59	21.96	22.26	30,600	-0.27(-1.19%)
Sep 11, 2014	22.06	22.60	21.94	22.52	53,230	+0.29(+1.28%)
Sep 10, 2014	22.24	22.33	21.95	22.24	18,370	-0.06(-0.27%)
Sep 09, 2014	22.35	22.45	22.13	22.30	50,840	-0.17(-0.77%)
Sep 08, 2014	22.26	22.48	22.10	22.47	58,323	+0.34(+1.52%)
Sep 05, 2014	21.81	22.32	21.46	22.13	61,061	+0.21(+0.95%)
Sep 04, 2014	22.27	22.36	21.85	21.93	19,062	-0.38(-1.71%)
Sep 03, 2014	22.39	22.48	22.10	22.31	56,584	+0.16(+0.70%)

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.