Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	18.83	18.84	18.43	18.59	973,320	-0.16(-0.85%)
Nov 26, 2014	18.60	18.75	18.75	18.75	1,132,100	+0.17(+0.91%)
Nov 25, 2014	18.35	18.64	18.34	18.58	1,599,553	+0.23(+1.25%)
Nov 24, 2014	18.37	18.49	18.25	18.35	2,430,928	+0.05(+0.27%)
Nov 21, 2014	18.50	18.82	18.22	18.30	5,810,773	-0.03(-0.16%)
Nov 20, 2014	18.00	18.57	17.73	18.33	4,319,830	-0.30(-1.61%)
Nov 19, 2014	18.49	18.71	18.22	18.63	2,371,362	+0.17(+0.92%)
Nov 18, 2014	19.86	20.03	18.45	18.46	7,223,658	-1.40(-7.05%)
Nov 17, 2014	19.51	20.04	19.37	19.86	5,912,013	+0.34(+1.74%)
Nov 14, 2014	18.97	19.74	18.97	19.52	6,420,757	+0.57(+3.01%)
Nov 13, 2014	18.56	19.07	18.28	18.95	6,415,725	+0.42(+2.27%)
Nov 12, 2014	18.10	18.59	17.93	18.53	3,830,170	+0.36(+1.98%)
Nov 11, 2014	17.37	18.19	17.19	18.17	3,857,487	+0.80(+4.61%)
Nov 10, 2014	17.10	17.40	17.02	17.37	1,477,926	+0.16(+0.93%)
Nov 07, 2014	17.12	17.27	16.90	17.21	2,441,787	+0.12(+0.70%)
Nov 06, 2014	16.83	17.30	16.52	17.09	4,112,502	+0.24(+1.42%)
Nov 05, 2014	16.62	17.15	16.62	16.85	3,975,788	-0.44(-2.54%)
Nov 04, 2014	17.35	17.89	16.82	17.29	7,579,854	-1.29(-6.94%)
Nov 03, 2014	18.68	18.92	18.47	18.58	2,339,074	+0.08(+0.43%)
Oct 31, 2014	18.61	18.61	18.16	18.50	1,666,287	+0.09(+0.49%)
Oct 30, 2014	18.40	18.59	18.36	18.41	668,397	-0.03(-0.16%)
Oct 29, 2014	18.47	18.70	18.35	18.44	1,355,726	-0.07(-0.38%)
Oct 28, 2014	18.12	18.62	18.00	18.51	1,568,294	+0.53(+2.95%)
Oct 27, 2014	17.95	17.99	17.99	17.98	1,562,054	-0.01(-0.06%)
Oct 24, 2014	18.00	18.07	17.87	17.99	977,073	-0.01(-0.06%)
Oct 23, 2014	17.84	18.27	17.84	18.00	3,701,655	+0.33(+1.87%)
Oct 22, 2014	18.13	18.13	17.65	17.67	918,183	-0.39(-2.16%)
Oct 21, 2014	17.61	18.13	17.61	18.06	1,555,880	+0.56(+3.20%)
Oct 20, 2014	17.45	17.52	17.23	17.50	916,945	+0.01(+0.06%)
Oct 17, 2014	17.55	17.66	17.30	17.49	1,511,447	+0.20(+1.16%)
Oct 16, 2014	17.01	17.54	16.99	17.29	2,268,891	+0.05(+0.29%)
Oct 15, 2014	17.15	17.38	16.85	17.24	2,289,610	-0.23(-1.32%)
Oct 14, 2014	17.39	17.64	17.14	17.47	3,195,570	+0.12(+0.69%)
Oct 13, 2014	17.76	17.94	17.32	17.35	1,629,886	-0.35(-1.98%)
Oct 10, 2014	18.20	18.30	17.66	17.70	1,678,400	-0.55(-3.01%)
Oct 09, 2014	18.49	18.56	18.18	18.25	1,256,643	-0.32(-1.72%)
Oct 08, 2014	18.09	18.57	17.86	18.57	2,042,495	+0.57(+3.17%)
Oct 07, 2014	18.32	18.32	17.96	18.00	1,850,341	-0.39(-2.12%)
Oct 06, 2014	17.82	18.52	17.74	18.39	1,895,554	+0.63(+3.55%)
Oct 03, 2014	17.64	17.91	17.58	17.76	787,764	+0.21(+1.20%)
Oct 02, 2014	17.51	17.67	17.35	17.55	1,342,856	+0.02(+0.11%)
Oct 01, 2014	17.86	17.86	17.46	17.53	1,341,234	-0.28(-1.57%)
Sep 30, 2014	17.74	17.99	17.57	17.81	1,093,531	+0.08(+0.45%)
Sep 29, 2014	17.53	17.88	17.35	17.73	1,086,819	+0.08(+0.45%)
Sep 26, 2014	17.75	17.83	17.59	17.65	1,867,573	-0.09(-0.51%)
Sep 25, 2014	18.05	18.10	17.73	17.74	2,767,855	-0.31(-1.72%)
Sep 24, 2014	17.98	18.10	17.83	18.05	1,039,726	+0.15(+0.84%)
Sep 23, 2014	17.92	18.11	17.58	17.90	2,017,373	-0.09(-0.50%)
Sep 22, 2014	18.10	18.17	17.87	17.99	1,783,082	-0.23(-1.26%)
Sep 19, 2014	18.59	18.67	18.19	18.22	2,201,567	-0.28(-1.51%)
Sep 18, 2014	18.70	18.77	18.45	18.50	1,163,260	-0.16(-0.86%)
Sep 17, 2014	18.66	18.84	18.47	18.66	1,135,678	+0.01(+0.05%)
Sep 16, 2014	18.64	18.89	18.39	18.65	1,852,737	-0.07(-0.37%)
Sep 15, 2014	19.00	19.07	18.66	18.72	2,100,807	-0.26(-1.37%)
Sep 12, 2014	19.20	19.26	18.81	18.98	1,790,686	-0.26(-1.35%)
Sep 11, 2014	19.23	19.39	19.03	19.24	1,053,865	-0.01(-0.05%)
Sep 10, 2014	19.40	19.40	19.06	19.25	1,480,174	-0.10(-0.52%)
Sep 09, 2014	19.46	19.54	18.89	19.35	2,312,949	-0.11(-0.57%)
Sep 08, 2014	19.13	19.58	19.13	19.46	2,404,733	+0.35(+1.83%)
Sep 05, 2014	19.20	19.20	19.15	19.11	2,555,499	+0.11(+0.58%)
Sep 04, 2014	19.08	18.99	18.94	19.00	2,243,912	+0.01(+0.05%)
Sep 03, 2014	18.64	19.08	18.60	18.99	7,321,241	-0.37(-1.91%)

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.