Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	18.89	19.07	18.74	18.97	2,193,131	+0.11(+0.60%)
Nov 26, 2014	18.87	18.86	18.86	18.86	3,761,015	+0.04(+0.19%)
Nov 25, 2014	18.95	19.16	18.78	18.82	4,473,207	-0.11(-0.56%)
Nov 24, 2014	18.99	19.23	18.91	18.93	6,804,762	-0.08(-0.42%)
Nov 21, 2014	18.86	19.16	18.84	19.01	8,249,093	+0.27(+1.45%)
Nov 20, 2014	18.34	18.83	18.26	18.73	6,638,986	+0.36(+1.96%)
Nov 19, 2014	18.58	18.84	18.29	18.37	9,100,650	-0.31(-1.64%)
Nov 18, 2014	18.42	18.71	18.36	18.68	7,154,003	+0.29(+1.57%)
Nov 17, 2014	18.16	18.48	18.14	18.39	5,697,590	+0.04(+0.24%)
Nov 14, 2014	18.24	18.40	18.17	18.35	3,285,297	+0.10(+0.53%)
Nov 13, 2014	18.18	18.41	18.18	18.25	3,784,191	+0.11(+0.58%)
Nov 12, 2014	18.29	18.48	18.05	18.15	6,967,849	-0.25(-1.34%)
Nov 11, 2014	17.80	18.41	17.78	18.39	8,296,490	+0.58(+3.25%)
Nov 10, 2014	17.83	18.13	17.76	17.81	9,312,637	+0.31(+1.75%)
Nov 07, 2014	17.12	17.52	17.09	17.51	5,861,162	+0.32(+1.84%)
Nov 06, 2014	16.86	17.20	16.80	17.19	4,310,731	+0.35(+2.08%)
Nov 05, 2014	16.86	17.00	16.72	16.84	3,755,793	+0.09(+0.52%)
Nov 04, 2014	16.93	17.03	16.69	16.75	4,764,553	-0.26(-1.55%)
Nov 03, 2014	16.87	17.08	16.67	17.02	4,846,523	+0.18(+1.09%)
Oct 31, 2014	16.93	17.03	16.57	16.83	6,979,181	+0.08(+0.47%)
Oct 30, 2014	16.80	16.90	16.59	16.75	4,583,417	-0.09(-0.52%)
Oct 29, 2014	16.92	17.10	16.54	16.84	9,723,945	-0.13(-0.77%)
Oct 28, 2014	17.02	17.14	16.84	16.97	9,021,903	-0.02(-0.10%)
Oct 27, 2014	17.03	17.14	17.14	16.99	6,610,770	-0.15(-0.87%)
Oct 24, 2014	17.12	17.20	16.79	17.14	6,584,440	+0.03(+0.15%)
Oct 23, 2014	16.97	17.37	16.44	17.11	15,899,279	+0.29(+1.72%)
Oct 22, 2014	16.78	17.01	16.68	16.82	8,827,047	+0.04(+0.21%)
Oct 21, 2014	16.53	16.94	16.38	16.79	9,839,058	+0.29(+1.75%)
Oct 20, 2014	16.01	16.54	16.01	16.50	8,614,949	+0.51(+3.18%)
Oct 17, 2014	15.43	16.17	15.36	15.99	10,167,645	+0.74(+4.83%)
Oct 16, 2014	15.07	15.65	15.07	15.25	9,541,189	-0.18(-1.14%)
Oct 15, 2014	14.73	15.52	14.67	15.43	10,796,354	+0.53(+3.53%)
Oct 14, 2014	14.73	15.20	14.73	14.90	6,286,429	+0.29(+1.98%)
Oct 13, 2014	14.92	15.17	14.52	14.61	13,964,596	-0.33(-2.23%)
Oct 10, 2014	15.66	15.73	14.92	14.95	17,851,228	-0.75(-4.80%)
Oct 09, 2014	16.05	16.20	15.67	15.70	6,706,086	-0.36(-2.24%)
Oct 08, 2014	15.88	16.14	15.73	16.06	5,818,386	+0.17(+1.05%)
Oct 07, 2014	15.86	16.16	15.82	15.89	5,901,457	-0.06(-0.38%)
Oct 06, 2014	15.87	16.08	15.85	15.95	6,234,559	+0.20(+1.28%)
Oct 03, 2014	15.67	15.88	15.56	15.75	5,632,815	+0.16(+1.01%)
Oct 02, 2014	15.50	15.66	15.33	15.59	5,854,685	+0.17(+1.08%)
Oct 01, 2014	15.49	15.57	15.34	15.43	5,182,205	-0.06(-0.40%)
Sep 30, 2014	15.56	15.59	15.37	15.49	7,344,148	-0.07(-0.45%)
Sep 29, 2014	15.58	15.68	15.51	15.56	5,827,956	-0.13(-0.84%)
Sep 26, 2014	15.90	15.93	15.65	15.69	5,816,581	-0.12(-0.78%)
Sep 25, 2014	15.98	16.07	15.74	15.81	7,099,533	-0.26(-1.64%)
Sep 24, 2014	15.84	16.19	15.74	16.08	8,025,167	-0.07(-0.43%)
Sep 23, 2014	15.97	16.28	15.90	16.15	5,676,701	+0.07(+0.44%)
Sep 22, 2014	16.45	16.48	15.98	16.08	7,367,833	-0.43(-2.60%)
Sep 19, 2014	16.80	16.86	16.38	16.51	8,014,239	-0.23(-1.36%)
Sep 18, 2014	16.98	17.05	16.72	16.73	4,016,520	-0.24(-1.40%)
Sep 17, 2014	16.78	17.23	16.73	16.97	8,330,015	+0.41(+2.48%)
Sep 16, 2014	16.49	16.71	16.47	16.56	3,702,875	-0.01(-0.05%)
Sep 15, 2014	16.40	16.69	16.38	16.57	6,253,719	+0.14(+0.85%)
Sep 12, 2014	16.66	16.69	16.23	16.43	5,826,126	-0.25(-1.52%)
Sep 11, 2014	16.56	16.78	16.56	16.68	4,915,968	+0.01(+0.05%)
Sep 10, 2014	16.40	16.70	16.35	16.67	6,467,220	+0.31(+1.92%)
Sep 09, 2014	16.32	16.46	16.22	16.36	5,135,099	+0.09(+0.54%)
Sep 08, 2014	16.18	16.40	16.16	16.27	3,305,494	+0.06(+0.38%)
Sep 05, 2014	16.21	16.32	16.15	16.21	3,119,139	-0.01(-0.05%)
Sep 04, 2014	16.00	16.27	15.99	16.22	5,629,067	+0.31(+1.98%)
Sep 03, 2014	16.52	16.62	15.90	15.90	9,285,859	-0.63(-3.81%)

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.