Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	16.80	17.06	16.80	16.93	61,035,960	+0.25(+1.52%)
Nov 26, 2014	16.69	16.68	16.68	16.68	39,672,000	-0.07(-0.44%)
Nov 25, 2014	16.76	16.82	16.56	16.75	51,224,680	-0.03(-0.18%)
Nov 24, 2014	16.74	16.87	16.68	16.78	55,069,700	+0.15(+0.90%)
Nov 21, 2014	16.77	16.92	16.57	16.63	89,331,736	+0.10(+0.63%)
Nov 20, 2014	16.20	16.63	16.17	16.53	68,704,096	+0.20(+1.22%)
Nov 19, 2014	16.36	16.42	16.20	16.33	65,609,680	+0.08(+0.50%)
Nov 18, 2014	16.20	16.48	16.16	16.25	70,873,936	+0.09(+0.58%)
Nov 17, 2014	16.32	16.40	15.90	16.15	95,689,456	-0.24(-1.46%)
Nov 14, 2014	15.86	16.64	15.82	16.39	177,555,696	+0.57(+3.58%)
Nov 13, 2014	15.60	15.89	15.58	15.82	73,712,656	+0.25(+1.60%)
Nov 12, 2014	15.54	15.63	15.44	15.58	43,633,960	-0.03(-0.16%)
Nov 11, 2014	15.30	15.62	15.18	15.60	76,081,336	+0.35(+2.26%)
Nov 10, 2014	15.00	15.29	15.00	15.26	56,088,780	+0.26(+1.75%)
Nov 07, 2014	14.89	15.00	14.81	14.99	52,947,040	+0.16(+1.09%)
Nov 06, 2014	14.83	14.85	14.61	14.83	75,136,280	+0.01(+0.04%)
Nov 05, 2014	15.15	15.20	14.71	14.83	93,468,496	-0.31(-2.08%)
Nov 04, 2014	15.20	15.21	15.01	15.14	68,518,616	-0.15(-0.95%)
Nov 03, 2014	15.31	15.40	15.16	15.29	64,848,160	+0.01(+0.09%)
Oct 31, 2014	15.26	15.29	15.07	15.27	91,035,896	+0.32(+2.14%)
Oct 30, 2014	14.70	14.99	14.62	14.95	81,060,016	+0.25(+1.68%)
Oct 29, 2014	14.96	14.98	14.65	14.71	97,653,176	-0.07(-0.50%)
Oct 28, 2014	14.49	14.88	14.49	14.78	111,493,720	+0.28(+1.94%)
Oct 27, 2014	14.29	14.52	14.35	14.50	118,977,296	+0.15(+1.01%)
Oct 24, 2014	14.22	14.69	14.20	14.35	396,118,240	-1.31(-8.34%)
Oct 23, 2014	15.67	15.84	15.57	15.66	180,135,344	+0.01(+0.07%)
Oct 22, 2014	15.77	15.95	15.63	15.65	62,593,980	-0.12(-0.75%)
Oct 21, 2014	15.49	15.78	15.35	15.77	71,248,640	+0.46(+2.98%)
Oct 20, 2014	15.15	15.33	15.10	15.31	64,775,500	+0.13(+0.85%)
Oct 17, 2014	15.36	15.46	15.14	15.18	88,184,360	+0.04(+0.26%)
Oct 16, 2014	14.69	15.34	14.69	15.14	94,627,120	-0.16(-1.02%)
Oct 15, 2014	15.22	15.39	14.96	15.30	106,925,576	-0.12(-0.76%)
Oct 14, 2014	15.40	15.61	15.29	15.42	67,716,080	+0.09(+0.61%)
Oct 13, 2014	15.49	15.66	15.17	15.32	87,376,576	-0.25(-1.59%)
Oct 10, 2014	15.70	15.89	15.57	15.57	73,686,280	-0.20(-1.26%)
Oct 09, 2014	16.07	16.11	15.73	15.77	71,776,576	-0.37(-2.27%)
Oct 08, 2014	15.83	16.21	15.71	16.14	69,160,176	+0.29(+1.80%)
Oct 07, 2014	15.97	16.10	15.83	15.85	47,310,960	-0.26(-1.62%)
Oct 06, 2014	16.18	16.21	15.98	16.11	45,883,640	-0.03(-0.17%)
Oct 03, 2014	16.02	16.26	15.98	16.14	60,757,820	+0.22(+1.36%)
Oct 02, 2014	15.85	15.93	15.57	15.92	71,078,856	+0.05(+0.30%)
Oct 01, 2014	16.10	16.11	15.78	15.87	61,915,860	-0.25(-1.54%)
Sep 30, 2014	16.07	16.17	15.93	16.12	52,797,340	+0.03(+0.19%)
Sep 29, 2014	16.02	16.19	15.95	16.09	38,589,580	-0.07(-0.43%)
Sep 26, 2014	16.03	16.18	15.88	16.16	72,783,096	+0.06(+0.40%)
Sep 25, 2014	16.40	16.43	16.07	16.10	58,694,920	-0.31(-1.91%)
Sep 24, 2014	16.21	16.47	15.98	16.41	52,911,500	+0.23(+1.42%)
Sep 23, 2014	16.12	16.38	16.06	16.18	47,063,700	-0.04(-0.27%)
Sep 22, 2014	16.42	16.47	16.05	16.23	62,340,480	-0.34(-2.06%)
Sep 19, 2014	16.38	16.64	16.28	16.57	137,727,632	+0.32(+1.94%)
Sep 18, 2014	16.27	16.36	16.19	16.25	51,554,060	+0.05(+0.31%)
Sep 17, 2014	16.39	16.40	16.08	16.20	82,766,696	-0.19(-1.15%)
Sep 16, 2014	16.05	16.47	16.00	16.39	65,303,140	+0.19(+1.19%)
Sep 15, 2014	16.55	16.57	15.95	16.19	80,112,936	-0.36(-2.20%)
Sep 12, 2014	16.48	16.64	16.44	16.56	68,594,536	+0.03(+0.20%)
Sep 11, 2014	16.50	16.65	16.32	16.53	54,405,100	-0.04(-0.24%)
Sep 10, 2014	16.71	16.75	16.44	16.57	75,971,216	+0.08(+0.48%)
Sep 09, 2014	17.08	17.09	16.46	16.49	92,922,616	-0.63(-3.68%)
Sep 08, 2014	17.23	17.29	16.95	17.12	59,181,120	-0.20(-1.17%)
Sep 05, 2014	17.32	17.33	17.12	17.32	42,224,400	+0.02(+0.12%)
Sep 04, 2014	17.18	17.47	17.18	17.30	79,303,440	+0.35(+2.05%)
Sep 03, 2014	17.13	17.16	16.88	16.95	39,949,600	-0.17(-0.99%)

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.