Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	24.54	25.18	24.48	24.95	582,543	+0.55(+2.27%)
Nov 26, 2014	24.17	24.40	24.40	24.40	696,050	+0.21(+0.86%)
Nov 25, 2014	24.42	25.45	23.99	24.19	1,334,217	+0.51(+2.17%)
Nov 24, 2014	23.42	23.69	23.42	23.67	603,132	+0.28(+1.20%)
Nov 21, 2014	23.35	23.64	23.09	23.39	670,547	+0.27(+1.18%)
Nov 20, 2014	22.74	23.13	22.71	23.12	350,179	+0.23(+1.02%)
Nov 19, 2014	22.78	22.97	22.54	22.89	627,989	+0.05(+0.21%)
Nov 18, 2014	22.82	23.13	22.67	22.84	808,698	-0.01(-0.04%)
Nov 17, 2014	22.82	22.97	22.76	22.84	516,299	-0.08(-0.35%)
Nov 14, 2014	23.02	23.20	22.71	22.93	548,622	-0.13(-0.56%)
Nov 13, 2014	22.99	23.09	22.79	23.05	395,596	+0.07(+0.32%)
Nov 12, 2014	22.76	23.03	22.69	22.98	642,999	+0.11(+0.49%)
Nov 11, 2014	22.77	22.91	22.71	22.87	340,714	+0.07(+0.32%)
Nov 10, 2014	22.76	22.91	22.66	22.80	444,691	+0.04(+0.18%)
Nov 07, 2014	22.83	22.92	22.64	22.76	678,682	-0.06(-0.25%)
Nov 06, 2014	22.43	22.82	22.25	22.81	528,218	+0.38(+1.68%)
Nov 05, 2014	22.56	22.90	22.32	22.43	744,621	-0.02(-0.07%)
Nov 04, 2014	22.23	22.78	22.22	22.45	660,820	+0.14(+0.61%)
Nov 03, 2014	22.14	22.39	22.02	22.31	764,806	+0.16(+0.73%)
Oct 31, 2014	22.06	22.24	21.88	22.15	1,249,277	+0.34(+1.55%)
Oct 30, 2014	21.63	21.82	21.49	21.82	818,434	+0.11(+0.52%)
Oct 29, 2014	21.56	21.92	21.52	21.70	1,188,971	+0.17(+0.80%)
Oct 28, 2014	21.42	21.60	21.24	21.53	562,125	+0.23(+1.08%)
Oct 27, 2014	20.65	21.33	20.65	21.30	1,009,369	+0.65(+3.16%)
Oct 24, 2014	20.91	21.05	20.56	20.65	579,270	-0.18(-0.89%)
Oct 23, 2014	20.80	21.12	20.75	20.83	821,795	+0.27(+1.31%)
Oct 22, 2014	20.82	20.85	20.54	20.56	986,134	-0.19(-0.91%)
Oct 21, 2014	20.38	20.76	20.16	20.75	1,247,017	+0.76(+3.80%)
Oct 20, 2014	19.67	20.02	19.67	19.99	516,227	+0.25(+1.24%)
Oct 17, 2014	19.75	19.82	19.57	19.75	469,503	+0.30(+1.53%)
Oct 16, 2014	19.06	19.51	19.06	19.45	966,845	+0.11(+0.58%)
Oct 15, 2014	19.18	19.46	18.93	19.34	808,866	-0.16(-0.85%)
Oct 14, 2014	19.14	19.55	18.99	19.50	1,338,517	+0.45(+2.34%)
Oct 13, 2014	19.23	19.42	18.90	19.06	998,539	-0.12(-0.63%)
Oct 10, 2014	19.06	19.43	18.99	19.18	786,890	+0.03(+0.17%)
Oct 09, 2014	19.61	19.65	19.14	19.14	493,511	-0.47(-2.42%)
Oct 08, 2014	19.38	19.65	19.18	19.62	521,420	+0.27(+1.37%)
Oct 07, 2014	19.70	19.75	19.35	19.35	531,262	-0.47(-2.39%)
Oct 06, 2014	20.09	20.14	19.83	19.83	314,667	-0.14(-0.72%)
Oct 03, 2014	20.03	20.09	19.80	19.97	378,249	+0.12(+0.61%)
Oct 02, 2014	19.74	19.92	19.66	19.85	460,621	+0.13(+0.65%)
Oct 01, 2014	20.13	20.13	19.60	19.72	670,954	-0.51(-2.50%)
Sep 30, 2014	20.36	20.46	20.19	20.23	902,590	-0.10(-0.51%)
Sep 29, 2014	20.07	20.37	20.04	20.33	475,985	+0.10(+0.48%)
Sep 26, 2014	19.97	20.29	19.84	20.24	550,994	+0.25(+1.24%)
Sep 25, 2014	19.94	20.07	19.65	19.99	1,011,689	-0.06(-0.28%)
Sep 24, 2014	20.00	20.39	19.85	20.04	394,091	+0.08(+0.40%)
Sep 23, 2014	20.08	20.30	19.92	19.96	523,355	-0.19(-0.96%)
Sep 22, 2014	20.23	20.33	20.05	20.16	546,135	-0.15(-0.75%)
Sep 19, 2014	20.55	20.67	20.19	20.31	1,067,037	-0.20(-0.98%)
Sep 18, 2014	20.39	20.55	20.27	20.51	486,510	+0.15(+0.75%)
Sep 17, 2014	20.46	20.54	20.25	20.36	586,566	-0.04(-0.20%)
Sep 16, 2014	20.21	20.43	20.12	20.40	816,375	+0.20(+0.97%)
Sep 15, 2014	20.41	20.41	20.17	20.20	759,380	-0.24(-1.16%)
Sep 12, 2014	19.94	20.49	19.86	20.44	1,000,883	+0.52(+2.62%)
Sep 11, 2014	19.84	20.02	19.76	19.92	533,596	+0.05(+0.26%)
Sep 10, 2014	19.84	20.00	19.68	19.86	785,222	+0.02(+0.10%)
Sep 09, 2014	19.99	19.99	19.79	19.84	446,033	-0.14(-0.68%)
Sep 08, 2014	20.09	20.09	19.88	19.98	512,535	-0.07(-0.36%)
Sep 05, 2014	20.05	20.35	19.96	20.05	350,323	-0.06(-0.28%)
Sep 04, 2014	20.05	20.24	20.05	20.11	251,304	+0.03(+0.16%)
Sep 03, 2014	20.24	20.36	20.04	20.08	295,232	-0.12(-0.60%)

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.