Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	20.92	21.32	20.84	21.23	11,002,118	+0.16(+0.75%)
Nov 26, 2014	20.57	21.07	21.07	21.07	16,824,840	+0.57(+2.78%)
Nov 25, 2014	20.40	20.52	20.35	20.50	9,879,409	-0.01(-0.06%)
Nov 24, 2014	20.16	20.52	20.06	20.52	15,302,640	+0.34(+1.68%)
Nov 21, 2014	20.23	20.28	19.98	20.18	11,203,622	+0.20(+0.99%)
Nov 20, 2014	19.82	20.04	19.75	19.98	10,650,932	+0.04(+0.18%)
Nov 19, 2014	20.06	20.08	19.89	19.94	11,247,426	-0.08(-0.40%)
Nov 18, 2014	19.84	20.17	19.73	20.02	11,009,064	+0.26(+1.34%)
Nov 17, 2014	19.94	20.03	19.57	19.76	12,941,999	-0.30(-1.49%)
Nov 14, 2014	19.52	20.20	19.40	20.06	16,927,958	+0.18(+0.88%)
Nov 13, 2014	20.10	20.20	19.77	19.88	15,777,952	+0.11(+0.58%)
Nov 12, 2014	19.86	19.99	19.61	19.77	11,276,263	-0.04(-0.22%)
Nov 11, 2014	19.94	20.02	19.70	19.81	9,236,831	-0.08(-0.40%)
Nov 10, 2014	19.71	20.18	19.65	19.89	12,122,477	+0.18(+0.89%)
Nov 07, 2014	19.91	19.91	19.46	19.71	9,350,106	-0.14(-0.71%)
Nov 06, 2014	19.84	19.99	19.68	19.85	13,397,337	-0.02(-0.09%)
Nov 05, 2014	19.58	19.90	19.34	19.87	11,807,100	+0.47(+2.40%)
Nov 04, 2014	19.46	19.58	19.25	19.41	13,720,131	-0.11(-0.59%)
Nov 03, 2014	19.50	19.74	19.43	19.52	13,248,513	+0.11(+0.54%)
Oct 31, 2014	19.08	19.64	19.08	19.41	20,552,890	+0.66(+3.51%)
Oct 30, 2014	18.77	18.86	18.41	18.75	15,153,758	-0.12(-0.63%)
Oct 29, 2014	18.50	18.90	18.50	18.87	12,545,125	+0.20(+1.08%)
Oct 28, 2014	18.58	18.68	18.45	18.67	12,452,905	+0.18(+0.97%)
Oct 27, 2014	18.35	18.66	18.45	18.49	11,902,895	+0.04(+0.24%)
Oct 24, 2014	18.45	18.92	18.37	18.45	22,534,208	+0.08(+0.45%)
Oct 23, 2014	18.10	18.62	18.10	18.36	21,796,122	+0.36(+1.98%)
Oct 22, 2014	18.34	18.43	17.94	18.01	16,964,570	-0.25(-1.40%)
Oct 21, 2014	17.71	18.26	17.66	18.26	20,640,692	+0.62(+3.54%)
Oct 20, 2014	17.34	17.70	17.27	17.64	11,641,500	+0.17(+0.96%)
Oct 17, 2014	17.58	17.88	17.39	17.47	19,861,490	+0.01(+0.05%)
Oct 16, 2014	16.78	17.53	16.74	17.46	19,939,382	+0.39(+2.26%)
Oct 15, 2014	16.78	17.13	16.37	17.08	34,445,380	+0.08(+0.49%)
Oct 14, 2014	16.97	17.23	16.74	16.99	22,826,418	+0.37(+2.22%)
Oct 13, 2014	17.38	17.45	16.55	16.62	41,046,004	-0.80(-4.61%)
Oct 10, 2014	18.10	18.10	17.14	17.43	37,703,068	-0.91(-4.98%)
Oct 09, 2014	18.45	18.68	18.19	18.34	19,965,260	-0.25(-1.32%)
Oct 08, 2014	18.14	18.61	17.91	18.59	19,277,306	+0.69(+3.83%)
Oct 07, 2014	17.96	18.37	17.87	17.90	17,784,806	-0.20(-1.12%)
Oct 06, 2014	18.29	18.46	17.99	18.10	11,304,551	-0.12(-0.68%)
Oct 03, 2014	18.10	18.29	17.97	18.23	12,692,786	+0.18(+1.02%)
Oct 02, 2014	18.43	18.49	17.92	18.04	28,358,318	-0.38(-2.05%)
Oct 01, 2014	19.04	19.06	18.37	18.42	18,547,676	-0.57(-3.01%)
Sep 30, 2014	19.10	19.15	18.91	18.99	10,804,326	-0.12(-0.64%)
Sep 29, 2014	18.90	19.19	18.80	19.11	8,090,384	+0.01(+0.05%)
Sep 26, 2014	18.97	19.21	18.93	19.11	8,504,195	+0.20(+1.07%)
Sep 25, 2014	19.29	19.30	18.87	18.90	10,377,462	-0.40(-2.05%)
Sep 24, 2014	19.05	19.33	19.01	19.30	8,733,905	+0.29(+1.53%)
Sep 23, 2014	18.97	19.40	18.87	19.01	15,569,397	-0.27(-1.41%)
Sep 22, 2014	19.67	19.68	19.24	19.28	10,537,356	-0.54(-2.71%)
Sep 19, 2014	19.97	19.97	19.77	19.82	11,894,787	-0.04(-0.22%)
Sep 18, 2014	19.74	19.88	19.65	19.86	10,348,845	+0.14(+0.69%)
Sep 17, 2014	19.67	19.88	19.57	19.73	12,070,459	+0.07(+0.34%)
Sep 16, 2014	19.41	19.70	19.20	19.66	9,592,245	+0.28(+1.45%)
Sep 15, 2014	19.63	19.71	19.31	19.38	13,444,908	-0.22(-1.12%)
Sep 12, 2014	19.87	19.98	19.55	19.60	13,690,586	-0.55(-2.75%)
Sep 11, 2014	19.65	20.15	19.58	20.15	14,368,047	+0.49(+2.50%)
Sep 10, 2014	19.84	19.84	19.61	19.66	8,368,875	-0.08(-0.40%)
Sep 09, 2014	19.86	19.99	19.70	19.74	14,300,184	-0.18(-0.90%)
Sep 08, 2014	20.00	20.06	19.82	19.92	11,459,038	-0.08(-0.42%)
Sep 05, 2014	19.86	20.02	19.70	20.00	11,888,281	+0.19(+0.98%)
Sep 04, 2014	20.17	20.17	19.81	19.81	13,986,423	-0.32(-1.57%)
Sep 03, 2014	20.21	20.27	20.07	20.13	14,724,643	-0.03(-0.13%)

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.