Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	20.28	20.47	20.16	20.36	24,620,150	+0.16(+0.78%)
Nov 26, 2014	20.11	20.21	20.21	20.21	26,421,416	+0.11(+0.53%)
Nov 25, 2014	19.91	20.11	19.91	20.10	38,131,536	+0.18(+0.92%)
Nov 24, 2014	19.80	19.98	19.80	19.91	36,445,444	+0.11(+0.56%)
Nov 21, 2014	19.86	19.93	19.65	19.80	43,314,656	+0.05(+0.26%)
Nov 20, 2014	19.52	19.77	19.41	19.75	31,813,946	+0.16(+0.83%)
Nov 19, 2014	19.58	19.61	19.38	19.59	26,985,942	-0.00(-0.02%)
Nov 18, 2014	19.52	19.70	19.45	19.59	36,870,132	+0.10(+0.49%)
Nov 17, 2014	19.24	19.56	19.16	19.50	45,095,288	+0.11(+0.55%)
Nov 14, 2014	18.98	19.40	18.90	19.39	66,056,252	+0.47(+2.49%)
Nov 13, 2014	18.37	19.07	18.33	18.92	77,545,344	+0.42(+2.27%)
Nov 12, 2014	18.35	18.56	18.33	18.50	57,264,080	-0.03(-0.16%)
Nov 11, 2014	18.57	18.57	18.43	18.53	26,877,038	+0.00(+0.00%)
Nov 10, 2014	18.45	18.59	18.33	18.53	43,531,680	-0.13(-0.71%)
Nov 07, 2014	18.64	18.71	18.54	18.66	46,151,188	+0.05(+0.28%)
Nov 06, 2014	18.49	18.63	18.43	18.61	24,938,422	+0.08(+0.44%)
Nov 05, 2014	18.40	18.54	18.30	18.53	29,831,390	+0.20(+1.09%)
Nov 04, 2014	18.12	18.35	18.11	18.33	33,418,030	+0.22(+1.22%)
Nov 03, 2014	18.01	18.12	18.01	18.11	22,167,640	+0.08(+0.45%)
Oct 31, 2014	18.12	18.15	17.81	18.03	41,233,944	+0.29(+1.62%)
Oct 30, 2014	17.68	17.79	17.59	17.74	43,721,732	-0.01(-0.08%)
Oct 29, 2014	17.69	17.90	17.62	17.76	25,633,480	+0.03(+0.15%)
Oct 28, 2014	17.55	17.73	17.55	17.73	24,158,192	+0.22(+1.28%)
Oct 27, 2014	17.40	17.52	17.52	17.51	22,881,096	-0.01(-0.08%)
Oct 24, 2014	17.39	17.53	17.28	17.52	27,074,640	+0.16(+0.91%)
Oct 23, 2014	17.39	17.51	17.25	17.36	29,412,744	+0.22(+1.31%)
Oct 22, 2014	17.44	17.45	17.12	17.14	34,167,444	-0.18(-1.06%)
Oct 21, 2014	17.02	17.39	16.92	17.32	45,757,680	+0.43(+2.53%)
Oct 20, 2014	16.87	17.00	16.77	16.89	46,663,796	-0.24(-1.38%)
Oct 17, 2014	16.93	17.19	16.89	17.13	38,662,980	+0.32(+1.88%)
Oct 16, 2014	16.69	17.00	16.62	16.81	41,980,612	-0.10(-0.61%)
Oct 15, 2014	16.79	17.06	16.57	16.92	54,400,460	-0.07(-0.41%)
Oct 14, 2014	16.99	17.20	16.92	16.99	39,793,360	+0.09(+0.55%)
Oct 13, 2014	17.12	17.28	16.89	16.89	45,093,144	-0.30(-1.76%)
Oct 10, 2014	17.62	17.69	17.20	17.20	65,576,600	-0.63(-3.51%)
Oct 09, 2014	18.06	18.15	17.81	17.82	39,827,176	-0.35(-1.91%)
Oct 08, 2014	18.10	18.18	17.81	18.17	54,764,288	+0.02(+0.10%)
Oct 07, 2014	18.43	18.61	18.12	18.15	39,782,252	-0.28(-1.50%)
Oct 06, 2014	18.68	18.73	18.39	18.43	32,511,772	-0.22(-1.19%)
Oct 03, 2014	18.57	18.69	18.45	18.65	39,414,068	+0.18(+1.00%)
Oct 02, 2014	18.46	18.50	18.23	18.46	38,458,108	+0.02(+0.12%)
Oct 01, 2014	18.57	18.60	18.37	18.44	60,964,100	-0.10(-0.56%)
Sep 30, 2014	18.35	18.60	18.31	18.54	50,110,612	+0.18(+0.96%)
Sep 29, 2014	18.08	18.43	18.08	18.37	39,262,312	+0.09(+0.48%)
Sep 26, 2014	17.91	18.35	17.88	18.28	40,843,216	+0.34(+1.87%)
Sep 25, 2014	18.25	18.25	17.91	17.94	37,257,704	-0.32(-1.76%)
Sep 24, 2014	18.08	18.30	18.01	18.26	26,943,324	+0.20(+1.13%)
Sep 23, 2014	18.18	18.30	18.04	18.06	28,380,062	-0.20(-1.08%)
Sep 22, 2014	18.42	18.42	18.18	18.26	29,195,102	-0.17(-0.91%)
Sep 19, 2014	18.43	18.50	18.29	18.43	64,749,844	-0.01(-0.08%)
Sep 18, 2014	18.40	18.48	18.39	18.44	21,800,246	+0.01(+0.06%)
Sep 17, 2014	18.38	18.51	18.33	18.43	35,152,960	-0.01(-0.06%)
Sep 16, 2014	18.28	18.58	18.26	18.44	43,631,912	+0.12(+0.64%)
Sep 15, 2014	18.24	18.35	18.18	18.32	45,696,076	-0.07(-0.40%)
Sep 12, 2014	18.40	18.47	18.33	18.40	45,402,496	-0.01(-0.08%)
Sep 11, 2014	18.22	18.43	18.17	18.41	30,233,506	+0.18(+1.00%)
Sep 10, 2014	18.16	18.28	18.16	18.23	21,525,224	+0.05(+0.28%)
Sep 09, 2014	18.19	18.26	17.99	18.18	26,089,658	-0.07(-0.36%)
Sep 08, 2014	18.23	18.35	18.14	18.24	19,405,024	-0.04(-0.20%)
Sep 05, 2014	18.18	18.33	18.18	18.28	27,168,748	+0.07(+0.36%)
Sep 04, 2014	18.34	18.38	18.16	18.21	27,720,884	-0.10(-0.52%)
Sep 03, 2014	18.24	18.36	18.22	18.31	30,147,744	+0.12(+0.64%)

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.