Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	18.89	18.91	18.02	18.44	2,151,616	-0.83(-4.32%)
Nov 26, 2014	19.04	19.27	19.27	19.27	1,317,648	+0.20(+1.06%)
Nov 25, 2014	19.19	19.21	18.75	19.07	3,460,611	-0.08(-0.41%)
Nov 24, 2014	19.36	19.60	19.00	19.15	2,680,676	-0.11(-0.58%)
Nov 21, 2014	19.46	19.57	19.02	19.26	2,711,738	+0.21(+1.10%)
Nov 20, 2014	18.19	19.14	17.92	19.05	3,421,837	+0.66(+3.60%)
Nov 19, 2014	18.45	18.85	18.30	18.39	3,263,648	-0.16(-0.88%)
Nov 18, 2014	18.19	18.87	18.11	18.55	5,123,444	+0.61(+3.39%)
Nov 17, 2014	17.75	18.60	17.53	17.94	8,553,500	-0.08(-0.44%)
Nov 14, 2014	18.17	18.21	17.61	18.02	6,613,970	-0.37(-1.99%)
Nov 13, 2014	18.77	18.77	17.55	18.39	12,943,206	-0.70(-3.67%)
Nov 12, 2014	19.35	19.46	18.83	19.09	3,218,367	-0.14(-0.75%)
Nov 11, 2014	19.83	19.96	19.10	19.23	4,154,731	-0.67(-3.39%)
Nov 10, 2014	19.79	20.10	19.65	19.91	2,134,933	+0.12(+0.60%)
Nov 07, 2014	19.63	19.89	19.28	19.79	3,023,240	-0.07(-0.33%)
Nov 06, 2014	20.02	20.35	19.67	19.86	4,773,947	-0.24(-1.17%)
Nov 05, 2014	20.64	20.74	19.94	20.09	2,646,885	-0.45(-2.17%)
Nov 04, 2014	20.86	21.13	20.05	20.54	3,857,910	-0.60(-2.85%)
Nov 03, 2014	20.81	21.49	20.62	21.14	2,763,928	+0.29(+1.38%)
Oct 31, 2014	19.84	21.19	19.65	20.85	5,978,553	+1.47(+7.57%)
Oct 30, 2014	19.90	19.94	19.24	19.38	4,450,333	-0.46(-2.34%)
Oct 29, 2014	20.30	20.63	19.26	19.85	4,687,700	-0.34(-1.69%)
Oct 28, 2014	20.02	20.51	19.65	20.19	5,679,971	+0.41(+2.09%)
Oct 27, 2014	20.41	20.47	19.69	19.78	2,426,413	-0.69(-3.39%)
Oct 24, 2014	20.31	20.54	20.09	20.47	1,593,850	+0.03(+0.16%)
Oct 23, 2014	20.23	20.71	20.10	20.44	1,683,974	+0.47(+2.36%)
Oct 22, 2014	20.86	21.30	19.86	19.97	3,231,087	-0.83(-4.00%)
Oct 21, 2014	20.18	20.83	20.07	20.80	3,104,105	+0.92(+4.65%)
Oct 20, 2014	19.27	20.04	19.07	19.88	3,079,693	+0.62(+3.20%)
Oct 17, 2014	19.48	19.86	19.10	19.26	3,671,187	+0.33(+1.73%)
Oct 16, 2014	18.01	19.46	17.90	18.93	4,232,773	+0.34(+1.83%)
Oct 15, 2014	17.52	18.89	17.42	18.59	4,287,915	+0.58(+3.24%)
Oct 14, 2014	17.98	18.55	17.37	18.01	5,641,144	+0.34(+1.93%)
Oct 13, 2014	19.11	19.25	17.60	17.67	4,745,210	-0.99(-5.30%)
Oct 10, 2014	19.00	19.70	18.15	18.66	6,277,147	-0.56(-2.90%)
Oct 09, 2014	21.01	21.02	19.18	19.21	5,259,185	-1.83(-8.68%)
Oct 08, 2014	20.60	21.07	19.82	21.04	4,349,713	+0.38(+1.84%)
Oct 07, 2014	21.14	21.35	20.65	20.66	2,364,461	-0.76(-3.55%)
Oct 06, 2014	22.37	22.37	21.18	21.42	2,879,500	-0.52(-2.39%)
Oct 03, 2014	22.14	22.62	21.77	21.95	4,301,406	+0.62(+2.92%)
Oct 02, 2014	21.30	21.60	20.62	21.32	4,168,213	-0.01(-0.06%)
Oct 01, 2014	21.96	22.10	21.23	21.34	4,242,087	-0.85(-3.84%)
Sep 30, 2014	23.35	23.42	22.10	22.19	4,158,903	-1.15(-4.94%)
Sep 29, 2014	23.27	23.59	23.12	23.34	2,379,160	-0.31(-1.30%)
Sep 26, 2014	23.54	23.69	23.25	23.65	2,160,396	+0.13(+0.56%)
Sep 25, 2014	23.49	23.64	23.06	23.52	2,665,080	-0.03(-0.11%)
Sep 24, 2014	23.22	23.79	23.13	23.54	2,973,305	+0.52(+2.25%)
Sep 23, 2014	22.65	23.36	22.59	23.03	2,073,722	+0.16(+0.69%)
Sep 22, 2014	23.88	23.99	22.84	22.87	2,850,144	-1.15(-4.80%)
Sep 19, 2014	24.72	24.75	23.69	24.02	3,327,462	-0.62(-2.52%)
Sep 18, 2014	24.69	25.08	24.56	24.64	2,468,777	+0.02(+0.08%)
Sep 17, 2014	24.38	24.71	24.38	24.62	2,078,615	+0.50(+2.06%)
Sep 16, 2014	24.04	24.16	23.63	24.13	2,142,310	+0.09(+0.35%)
Sep 15, 2014	24.90	24.97	23.92	24.04	2,375,054	-0.89(-3.57%)
Sep 12, 2014	24.72	25.32	24.66	24.93	2,305,948	+0.24(+0.98%)
Sep 11, 2014	24.73	25.02	24.54	24.69	2,334,963	-0.20(-0.79%)
Sep 10, 2014	25.01	25.10	24.73	24.89	2,233,069	-0.07(-0.26%)
Sep 09, 2014	25.57	25.79	24.94	24.95	1,980,638	-0.81(-3.13%)
Sep 08, 2014	25.43	26.16	25.36	25.76	3,543,628	+0.26(+1.00%)
Sep 05, 2014	25.16	25.54	24.85	25.50	1,431,983	+0.32(+1.27%)
Sep 04, 2014	25.54	25.80	25.09	25.18	2,336,206	-0.36(-1.41%)
Sep 03, 2014	25.33	25.68	25.33	25.54	3,001,784	+0.39(+1.56%)

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.