Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	15.92	15.92	15.20	15.24	45,946	-0.70(-4.41%)
Nov 26, 2014	16.14	15.95	15.95	15.95	41,810	-0.16(-0.99%)
Nov 25, 2014	16.21	16.44	15.98	16.11	133,135	-0.21(-1.26%)
Nov 24, 2014	16.75	16.90	16.25	16.31	61,902	-0.42(-2.52%)
Nov 21, 2014	16.77	17.15	16.59	16.73	41,509	+0.29(+1.77%)
Nov 20, 2014	15.99	16.51	15.92	16.44	54,496	+0.46(+2.87%)
Nov 19, 2014	16.84	16.84	15.83	15.99	81,924	-0.81(-4.85%)
Nov 18, 2014	17.28	17.32	16.80	16.80	39,707	-0.28(-1.65%)
Nov 17, 2014	17.06	17.26	16.71	17.08	48,577	+0.04(+0.22%)
Nov 14, 2014	16.83	17.36	16.62	17.04	60,670	+0.22(+1.34%)
Nov 13, 2014	17.17	17.30	16.63	16.82	53,570	-0.35(-2.02%)
Nov 12, 2014	17.39	17.39	16.97	17.17	47,832	+0.11(+0.66%)
Nov 11, 2014	16.88	17.42	16.71	17.05	76,066	+0.22(+1.28%)
Nov 10, 2014	17.35	17.55	16.71	16.84	83,906	-0.44(-2.55%)
Nov 07, 2014	17.57	17.69	17.10	17.28	75,583	-0.19(-1.07%)
Nov 06, 2014	18.45	18.50	16.99	17.47	83,207	-1.40(-7.44%)
Nov 05, 2014	18.74	19.20	18.26	18.87	39,004	+0.34(+1.82%)
Nov 04, 2014	19.24	19.24	18.45	18.53	46,333	-0.73(-3.79%)
Nov 03, 2014	19.01	19.58	18.92	19.26	40,376	+0.42(+2.24%)
Oct 31, 2014	19.22	19.43	18.75	18.84	95,097	+0.11(+0.60%)
Oct 30, 2014	19.25	19.40	18.47	18.73	39,431	-0.15(-0.79%)
Oct 29, 2014	19.67	20.03	18.77	18.88	41,632	-0.81(-4.14%)
Oct 28, 2014	18.32	19.75	18.32	19.69	47,492	+1.33(+7.24%)
Oct 27, 2014	18.73	18.85	18.07	18.36	24,122	-0.49(-2.58%)
Oct 24, 2014	18.74	19.24	18.26	18.85	76,764	+0.23(+1.26%)
Oct 23, 2014	18.19	18.87	18.10	18.62	56,259	+0.70(+3.92%)
Oct 22, 2014	18.57	18.77	17.85	17.91	32,043	-0.51(-2.75%)
Oct 21, 2014	18.03	18.67	18.03	18.42	31,711	+0.56(+3.15%)
Oct 20, 2014	17.67	17.91	17.61	17.86	65,009	+0.35(+1.98%)
Oct 17, 2014	18.14	18.30	17.24	17.51	72,050	-0.37(-2.04%)
Oct 16, 2014	17.23	18.09	17.19	17.88	55,485	+0.47(+2.69%)
Oct 15, 2014	16.91	17.70	16.71	17.41	62,570	+0.31(+1.81%)
Oct 14, 2014	16.70	17.57	16.62	17.10	45,761	+0.48(+2.87%)
Oct 13, 2014	16.04	16.75	16.04	16.62	52,546	+0.50(+3.08%)
Oct 10, 2014	16.49	16.81	16.09	16.13	57,918	-0.50(-3.01%)
Oct 09, 2014	17.98	17.98	16.60	16.63	57,408	-1.35(-7.53%)
Oct 08, 2014	18.42	18.42	17.16	17.98	55,972	-0.57(-3.08%)
Oct 07, 2014	18.39	19.10	18.31	18.55	39,314	+0.15(+0.81%)
Oct 06, 2014	18.75	18.90	18.34	18.40	32,666	-0.24(-1.31%)
Oct 03, 2014	18.84	18.86	18.50	18.65	31,567	+0.02(+0.10%)
Oct 02, 2014	18.67	19.11	18.49	18.63	38,664	+0.01(+0.05%)
Oct 01, 2014	19.26	19.26	18.09	18.62	72,130	-0.65(-3.35%)
Sep 30, 2014	20.24	20.27	19.26	19.26	48,484	-0.96(-4.77%)
Sep 29, 2014	20.08	20.62	19.93	20.23	72,785	-0.01(-0.05%)
Sep 26, 2014	20.14	20.36	19.94	20.24	35,494	+0.11(+0.56%)
Sep 25, 2014	20.53	20.53	20.05	20.12	48,249	-0.43(-2.10%)
Sep 24, 2014	20.63	20.75	20.39	20.56	33,978	-0.07(-0.36%)
Sep 23, 2014	20.77	21.11	20.47	20.63	52,850	-0.18(-0.86%)
Sep 22, 2014	20.73	21.04	20.55	20.81	35,431	-0.13(-0.63%)
Sep 19, 2014	21.45	21.52	20.46	20.94	104,724	-0.42(-1.97%)
Sep 18, 2014	21.40	21.77	21.18	21.36	41,223	-0.02(-0.09%)
Sep 17, 2014	21.35	21.95	21.35	21.38	44,327	+0.02(+0.09%)
Sep 16, 2014	21.45	21.60	21.30	21.36	24,126	-0.09(-0.44%)
Sep 15, 2014	21.63	21.68	21.31	21.45	17,595	-0.07(-0.35%)
Sep 12, 2014	21.65	21.80	21.48	21.53	19,058	-0.14(-0.65%)
Sep 11, 2014	21.46	21.79	21.45	21.67	29,612	+0.16(+0.74%)
Sep 10, 2014	21.60	21.73	21.42	21.51	35,712	-0.10(-0.48%)
Sep 09, 2014	21.71	21.86	21.60	21.61	89,373	-0.22(-1.03%)
Sep 08, 2014	22.03	22.06	21.69	21.84	26,679	-0.10(-0.47%)
Sep 05, 2014	21.96	22.20	21.86	21.94	24,655	-0.13(-0.59%)
Sep 04, 2014	22.05	22.34	21.96	22.07	25,405	+0.12(+0.55%)
Sep 03, 2014	22.31	22.48	21.77	21.95	56,900	-0.18(-0.80%)

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.