Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	22.74	22.77	21.95	22.03	2,249,936	-0.65(-2.87%)
Nov 26, 2014	22.75	22.68	22.68	22.68	1,130,169	-0.10(-0.43%)
Nov 25, 2014	22.99	23.06	22.73	22.78	3,116,483	-0.25(-1.07%)
Nov 24, 2014	22.99	23.16	22.90	23.02	1,680,646	+0.12(+0.51%)
Nov 21, 2014	22.94	23.13	22.83	22.91	3,819,100	+0.15(+0.66%)
Nov 20, 2014	22.33	22.77	22.28	22.76	2,355,778	+0.24(+1.08%)
Nov 19, 2014	22.77	22.81	22.49	22.51	2,226,535	-0.25(-1.09%)
Nov 18, 2014	22.70	22.88	22.70	22.76	1,362,248	+0.11(+0.50%)
Nov 17, 2014	22.78	22.82	22.49	22.65	2,504,709	-0.20(-0.86%)
Nov 14, 2014	22.97	23.09	22.73	22.84	2,051,494	-0.11(-0.48%)
Nov 13, 2014	23.35	23.46	22.88	22.95	2,729,287	-0.38(-1.61%)
Nov 12, 2014	23.06	23.35	23.06	23.33	1,849,749	+0.13(+0.57%)
Nov 11, 2014	23.27	23.34	23.13	23.20	1,390,683	-0.06(-0.27%)
Nov 10, 2014	23.20	23.40	23.07	23.26	2,001,081	+0.00(+0.00%)
Nov 07, 2014	23.20	23.37	23.14	23.26	1,900,866	-0.02(-0.07%)
Nov 06, 2014	23.16	23.32	23.01	23.27	1,786,719	+0.15(+0.64%)
Nov 05, 2014	23.25	23.31	23.06	23.13	2,553,108	+0.09(+0.41%)
Nov 04, 2014	22.74	23.05	22.62	23.03	3,105,708	+0.25(+1.10%)
Nov 03, 2014	22.73	22.94	22.63	22.78	1,805,405	+0.07(+0.31%)
Oct 31, 2014	22.62	22.73	22.55	22.71	2,889,579	+0.23(+1.01%)
Oct 30, 2014	22.44	22.66	22.29	22.48	1,910,121	-0.08(-0.35%)
Oct 29, 2014	22.28	22.61	22.08	22.56	2,670,265	+0.29(+1.30%)
Oct 28, 2014	21.73	22.27	21.57	22.27	2,325,920	+0.60(+2.75%)
Oct 27, 2014	21.55	21.70	21.58	21.68	2,617,260	+0.09(+0.44%)
Oct 24, 2014	21.54	21.68	21.35	21.58	2,839,718	+0.07(+0.33%)
Oct 23, 2014	21.40	21.80	21.40	21.51	3,775,119	+0.28(+1.33%)
Oct 22, 2014	21.42	21.53	21.22	21.23	3,083,504	-0.10(-0.46%)
Oct 21, 2014	20.61	21.40	20.47	21.33	7,839,022	+0.76(+3.72%)
Oct 20, 2014	20.57	20.69	20.46	20.56	4,306,140	-0.08(-0.38%)
Oct 17, 2014	20.80	20.87	20.45	20.64	4,509,084	+0.10(+0.50%)
Oct 16, 2014	19.75	20.60	19.61	20.54	3,760,604	+0.19(+0.92%)
Oct 15, 2014	20.54	20.69	19.76	20.35	9,115,567	-0.56(-2.66%)
Oct 14, 2014	21.23	21.39	20.78	20.91	5,927,308	-0.24(-1.15%)
Oct 13, 2014	21.46	21.63	21.12	21.15	3,286,326	-0.27(-1.28%)
Oct 10, 2014	21.64	21.90	21.42	21.42	3,026,779	-0.24(-1.12%)
Oct 09, 2014	22.15	22.19	21.67	21.67	3,247,788	-0.54(-2.44%)
Oct 08, 2014	21.91	22.24	21.80	22.21	3,258,022	+0.25(+1.14%)
Oct 07, 2014	22.29	22.42	21.95	21.96	3,376,564	-0.45(-2.03%)
Oct 06, 2014	22.67	22.77	22.40	22.41	2,136,329	-0.20(-0.90%)
Oct 03, 2014	22.57	22.71	22.49	22.62	2,622,549	+0.26(+1.16%)
Oct 02, 2014	22.33	22.45	21.98	22.36	3,279,775	-0.02(-0.07%)
Oct 01, 2014	22.76	22.80	22.30	22.37	3,232,432	-0.41(-1.79%)
Sep 30, 2014	22.88	22.95	22.69	22.78	3,578,054	-0.10(-0.45%)
Sep 29, 2014	22.71	22.92	22.62	22.88	2,983,316	-0.03(-0.14%)
Sep 26, 2014	22.69	22.98	22.64	22.91	3,028,260	+0.24(+1.07%)
Sep 25, 2014	22.88	22.89	22.47	22.67	3,613,682	-0.30(-1.30%)
Sep 24, 2014	23.00	23.10	22.80	22.97	2,502,590	+0.02(+0.10%)
Sep 23, 2014	23.16	23.26	22.88	22.95	4,776,459	-0.30(-1.28%)
Sep 22, 2014	23.53	23.68	23.23	23.24	3,836,908	-0.28(-1.20%)
Sep 19, 2014	23.78	23.87	23.35	23.53	6,839,082	+0.11(+0.47%)
Sep 18, 2014	23.24	23.62	23.16	23.42	5,135,089	+0.27(+1.15%)
Sep 17, 2014	22.95	23.38	22.80	23.15	3,920,436	+0.27(+1.16%)
Sep 16, 2014	23.02	23.19	22.86	22.88	3,491,887	-0.20(-0.87%)
Sep 15, 2014	23.20	23.20	22.99	23.08	3,149,576	-0.11(-0.46%)
Sep 12, 2014	22.98	23.24	22.84	23.19	3,265,356	+0.23(+0.99%)
Sep 11, 2014	22.98	22.98	22.73	22.96	2,792,093	+0.11(+0.48%)
Sep 10, 2014	22.30	22.88	22.30	22.85	2,751,937	+0.34(+1.53%)
Sep 09, 2014	22.60	22.62	22.27	22.51	2,089,707	-0.20(-0.90%)
Sep 08, 2014	22.73	22.91	22.67	22.71	2,496,101	-0.08(-0.34%)
Sep 05, 2014	22.83	22.83	22.52	22.79	2,920,922	-0.13(-0.55%)
Sep 04, 2014	22.98	23.15	22.87	22.91	2,525,371	+0.01(+0.03%)
Sep 03, 2014	23.13	23.14	22.83	22.91	3,069,421	-0.11(-0.48%)

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.