Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	18.96	19.13	18.81	19.04	2,185,466	+0.11(+0.60%)
Nov 26, 2014	18.93	18.92	18.92	18.92	3,747,869	+0.04(+0.19%)
Nov 25, 2014	19.02	19.22	18.84	18.89	4,457,572	-0.11(-0.56%)
Nov 24, 2014	19.06	19.29	18.98	18.99	6,780,979	-0.08(-0.42%)
Nov 21, 2014	18.92	19.23	18.91	19.07	8,220,261	+0.27(+1.45%)
Nov 20, 2014	18.40	18.90	18.32	18.80	6,615,781	+0.36(+1.96%)
Nov 19, 2014	18.64	18.91	18.35	18.44	9,068,842	-0.31(-1.64%)
Nov 18, 2014	18.48	18.77	18.42	18.75	7,128,999	+0.29(+1.57%)
Nov 17, 2014	18.23	18.54	18.20	18.46	5,677,677	+0.04(+0.24%)
Nov 14, 2014	18.31	18.47	18.24	18.41	3,273,815	+0.10(+0.53%)
Nov 13, 2014	18.25	18.47	18.25	18.32	3,770,964	+0.11(+0.58%)
Nov 12, 2014	18.35	18.54	18.11	18.21	6,943,496	-0.25(-1.34%)
Nov 11, 2014	17.87	18.47	17.84	18.46	8,267,492	+0.58(+3.25%)
Nov 10, 2014	17.89	18.19	17.82	17.88	9,280,088	+0.31(+1.75%)
Nov 07, 2014	17.18	17.58	17.15	17.57	5,840,677	+0.32(+1.84%)
Nov 06, 2014	16.92	17.26	16.85	17.25	4,295,664	+0.35(+2.08%)
Nov 05, 2014	16.92	17.06	16.78	16.90	3,742,666	+0.09(+0.52%)
Nov 04, 2014	16.99	17.09	16.75	16.81	4,747,900	-0.26(-1.55%)
Nov 03, 2014	16.93	17.14	16.73	17.07	4,829,583	+0.18(+1.09%)
Oct 31, 2014	16.99	17.09	16.63	16.89	6,954,788	+0.08(+0.47%)
Oct 30, 2014	16.86	16.96	16.65	16.81	4,567,397	-0.09(-0.52%)
Oct 29, 2014	16.98	17.16	16.60	16.90	9,689,959	-0.13(-0.78%)
Oct 28, 2014	17.08	17.20	16.90	17.03	8,990,370	-0.02(-0.10%)
Oct 27, 2014	17.09	17.20	17.20	17.05	6,587,665	-0.15(-0.87%)
Oct 24, 2014	17.18	17.26	16.85	17.20	6,561,426	+0.03(+0.15%)
Oct 23, 2014	17.03	17.44	16.49	17.17	15,843,709	+0.29(+1.72%)
Oct 22, 2014	16.84	17.07	16.74	16.88	8,796,195	+0.04(+0.21%)
Oct 21, 2014	16.59	17.00	16.44	16.85	9,804,669	+0.29(+1.75%)
Oct 20, 2014	16.06	16.60	16.06	16.56	8,584,839	+0.51(+3.18%)
Oct 17, 2014	15.48	16.23	15.41	16.05	10,132,108	+0.74(+4.83%)
Oct 16, 2014	15.12	15.71	15.12	15.31	9,507,841	-0.18(-1.14%)
Oct 15, 2014	14.78	15.58	14.72	15.48	10,758,619	+0.53(+3.53%)
Oct 14, 2014	14.78	15.25	14.78	14.95	6,264,457	+0.29(+1.98%)
Oct 13, 2014	14.97	15.23	14.58	14.66	13,915,788	-0.33(-2.23%)
Oct 10, 2014	15.72	15.79	14.97	15.00	17,788,836	-0.76(-4.80%)
Oct 09, 2014	16.11	16.26	15.73	15.75	6,682,647	-0.36(-2.24%)
Oct 08, 2014	15.94	16.19	15.79	16.12	5,798,050	+0.17(+1.05%)
Oct 07, 2014	15.91	16.22	15.88	15.95	5,880,831	-0.06(-0.38%)
Oct 06, 2014	15.92	16.13	15.90	16.01	6,212,769	+0.20(+1.28%)
Oct 03, 2014	15.73	15.93	15.61	15.81	5,613,128	+0.16(+1.01%)
Oct 02, 2014	15.55	15.72	15.38	15.65	5,834,222	+0.17(+1.08%)
Oct 01, 2014	15.54	15.62	15.40	15.48	5,164,092	-0.06(-0.40%)
Sep 30, 2014	15.61	15.64	15.42	15.54	7,318,479	-0.07(-0.45%)
Sep 29, 2014	15.63	15.74	15.56	15.61	5,807,587	-0.13(-0.84%)
Sep 26, 2014	15.96	15.98	15.71	15.75	5,796,251	-0.12(-0.78%)
Sep 25, 2014	16.04	16.12	15.80	15.87	7,074,720	-0.26(-1.64%)
Sep 24, 2014	15.90	16.25	15.80	16.13	7,997,118	-0.07(-0.43%)
Sep 23, 2014	16.03	16.34	15.96	16.20	5,656,860	+0.07(+0.44%)
Sep 22, 2014	16.50	16.54	16.04	16.13	7,342,081	-0.43(-2.60%)
Sep 19, 2014	16.86	16.92	16.43	16.56	7,986,228	-0.23(-1.36%)
Sep 18, 2014	17.04	17.11	16.78	16.79	4,002,482	-0.24(-1.40%)
Sep 17, 2014	16.84	17.29	16.79	17.03	8,300,901	+0.41(+2.48%)
Sep 16, 2014	16.55	16.77	16.53	16.62	3,689,933	-0.01(-0.05%)
Sep 15, 2014	16.46	16.75	16.43	16.63	6,231,861	+0.14(+0.85%)
Sep 12, 2014	16.71	16.75	16.28	16.49	5,805,763	-0.25(-1.52%)
Sep 11, 2014	16.62	16.84	16.62	16.74	4,898,786	+0.01(+0.05%)
Sep 10, 2014	16.46	16.76	16.41	16.73	6,444,616	+0.32(+1.92%)
Sep 09, 2014	16.38	16.52	16.28	16.42	5,117,152	+0.09(+0.54%)
Sep 08, 2014	16.23	16.46	16.21	16.33	3,293,941	+0.06(+0.38%)
Sep 05, 2014	16.27	16.38	16.21	16.27	3,108,237	-0.01(-0.05%)
Sep 04, 2014	16.06	16.33	16.05	16.28	5,609,393	+0.32(+1.98%)
Sep 03, 2014	16.57	16.68	15.95	15.96	9,253,404	-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.