Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	21.62	22.01	21.60	21.73	1,768,172	+0.15(+0.68%)
Nov 26, 2014	21.01	21.58	21.58	21.58	8,087,362	+0.57(+2.73%)
Nov 25, 2014	21.76	21.92	21.00	21.01	9,880,776	-1.15(-5.19%)
Nov 24, 2014	22.30	22.32	22.07	22.16	3,841,507	-0.08(-0.37%)
Nov 21, 2014	22.62	22.68	22.11	22.24	2,907,747	-0.20(-0.91%)
Nov 20, 2014	22.56	22.57	22.37	22.44	1,309,046	-0.19(-0.83%)
Nov 19, 2014	22.59	22.67	22.44	22.63	1,540,424	+0.07(+0.33%)
Nov 18, 2014	22.56	22.59	22.38	22.56	2,114,790	+0.00(+0.00%)
Nov 17, 2014	22.34	22.57	22.21	22.56	2,450,739	+0.25(+1.12%)
Nov 14, 2014	22.63	22.68	22.24	22.31	1,878,535	-0.27(-1.21%)
Nov 13, 2014	22.43	22.65	22.40	22.58	1,285,307	+0.21(+0.95%)
Nov 12, 2014	22.30	22.40	22.13	22.37	1,340,637	-0.04(-0.18%)
Nov 11, 2014	22.31	22.59	22.31	22.41	986,736	+0.12(+0.53%)
Nov 10, 2014	22.28	22.41	22.19	22.29	1,222,776	+0.02(+0.07%)
Nov 07, 2014	22.26	22.31	22.12	22.28	1,569,477	-0.05(-0.22%)
Nov 06, 2014	22.08	22.32	22.06	22.32	1,422,468	+0.00(+0.02%)
Nov 05, 2014	22.43	22.52	22.23	22.32	1,243,060	+0.09(+0.41%)
Nov 04, 2014	22.14	22.32	22.09	22.23	1,002,105	+0.09(+0.39%)
Nov 03, 2014	22.05	22.26	22.02	22.14	1,596,868	+0.08(+0.35%)
Oct 31, 2014	22.04	22.08	21.87	22.07	2,018,276	+0.21(+0.97%)
Oct 30, 2014	21.69	21.96	21.14	21.85	1,192,346	+0.13(+0.60%)
Oct 29, 2014	21.65	21.75	21.45	21.72	2,140,209	+0.03(+0.13%)
Oct 28, 2014	21.63	21.70	21.54	21.69	912,493	+0.19(+0.89%)
Oct 27, 2014	21.47	21.51	21.44	21.50	1,166,281	-0.00(-0.02%)
Oct 24, 2014	21.51	21.58	21.40	21.51	1,148,066	+0.02(+0.08%)
Oct 23, 2014	21.60	21.70	21.43	21.49	1,306,420	-0.02(-0.10%)
Oct 22, 2014	21.50	21.74	21.49	21.51	1,432,670	+0.02(+0.08%)
Oct 21, 2014	21.10	21.59	21.04	21.49	1,792,018	+0.42(+2.00%)
Oct 20, 2014	20.56	21.10	20.55	21.07	1,631,422	+0.54(+2.61%)
Oct 17, 2014	20.56	20.68	20.43	20.54	3,347,111	+0.13(+0.62%)
Oct 16, 2014	20.53	20.63	20.31	20.41	2,424,618	-0.36(-1.73%)
Oct 15, 2014	20.95	21.05	20.50	20.77	3,187,921	-0.47(-2.19%)
Oct 14, 2014	21.06	21.29	21.02	21.24	1,655,453	+0.22(+1.07%)
Oct 13, 2014	21.10	21.29	20.96	21.01	2,425,717	-0.14(-0.66%)
Oct 10, 2014	21.14	21.43	21.14	21.15	2,245,383	+0.06(+0.29%)
Oct 09, 2014	21.01	21.30	21.01	21.09	2,430,104	+0.05(+0.25%)
Oct 08, 2014	20.72	21.05	20.69	21.03	1,721,513	+0.31(+1.50%)
Oct 07, 2014	20.91	21.03	20.71	20.72	1,890,279	-0.28(-1.32%)
Oct 06, 2014	21.24	21.24	20.92	21.00	1,314,502	-0.16(-0.75%)
Oct 03, 2014	21.14	21.31	21.10	21.16	3,890,877	+0.07(+0.35%)
Oct 02, 2014	20.88	21.19	20.85	21.09	2,381,840	+0.23(+1.10%)
Oct 01, 2014	21.06	21.06	20.82	20.86	2,286,837	-0.13(-0.64%)
Sep 30, 2014	20.69	21.05	20.66	20.99	2,540,024	+0.24(+1.16%)
Sep 29, 2014	20.35	20.78	20.35	20.75	1,171,963	+0.24(+1.18%)
Sep 26, 2014	20.43	20.55	20.35	20.51	757,677	+0.09(+0.46%)
Sep 25, 2014	20.65	20.74	20.35	20.42	1,074,037	-0.30(-1.44%)
Sep 24, 2014	20.41	20.75	20.39	20.72	1,299,992	+0.29(+1.42%)
Sep 23, 2014	20.54	20.60	20.42	20.43	1,352,307	-0.12(-0.58%)
Sep 22, 2014	20.62	20.62	20.46	20.54	1,378,471	-0.09(-0.46%)
Sep 19, 2014	20.92	20.93	20.64	20.64	2,030,047	-0.18(-0.88%)
Sep 18, 2014	20.77	20.86	20.63	20.82	1,225,036	+0.17(+0.81%)
Sep 17, 2014	20.72	20.86	20.54	20.66	1,581,120	-0.10(-0.49%)
Sep 16, 2014	20.46	20.77	20.43	20.76	1,574,986	+0.31(+1.52%)
Sep 15, 2014	20.48	20.48	20.33	20.45	1,124,428	+0.03(+0.16%)
Sep 12, 2014	20.59	20.62	20.38	20.41	1,218,163	-0.24(-1.17%)
Sep 11, 2014	20.57	20.69	20.51	20.66	1,040,279	+0.04(+0.18%)
Sep 10, 2014	20.57	20.64	20.53	20.62	818,444	+0.04(+0.22%)
Sep 09, 2014	20.77	20.81	20.50	20.57	1,718,257	-0.20(-0.96%)
Sep 08, 2014	20.77	20.84	20.69	20.77	1,299,301	-0.09(-0.45%)
Sep 05, 2014	20.76	20.87	20.69	20.87	1,557,215	+0.11(+0.51%)
Sep 04, 2014	20.88	20.95	20.68	20.76	1,865,732	-0.13(-0.63%)
Sep 03, 2014	20.80	20.97	20.80	20.89	2,181,833	+0.09(+0.43%)

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.