Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	16.61	16.82	16.46	16.54	130,874	-0.04(-0.24%)
Nov 26, 2014	16.70	16.58	16.58	16.58	176,000	-0.18(-1.07%)
Nov 25, 2014	16.74	16.84	16.46	16.76	284,369	+0.08(+0.48%)
Nov 24, 2014	16.71	16.79	16.55	16.68	254,628	-0.01(-0.06%)
Nov 21, 2014	17.13	17.17	16.65	16.69	218,383	-0.27(-1.59%)
Nov 20, 2014	16.69	16.96	16.63	16.96	219,213	+0.25(+1.50%)
Nov 19, 2014	17.25	17.25	16.45	16.71	435,265	-0.58(-3.35%)
Nov 18, 2014	17.20	17.39	16.93	17.29	329,615	+0.10(+0.58%)
Nov 17, 2014	17.50	17.50	17.11	17.19	333,728	-0.31(-1.77%)
Nov 14, 2014	17.42	17.63	17.27	17.50	416,150	+0.06(+0.34%)
Nov 13, 2014	17.38	17.63	17.28	17.44	329,138	+0.06(+0.35%)
Nov 12, 2014	17.25	17.76	17.25	17.38	549,262	+0.03(+0.17%)
Nov 11, 2014	17.27	17.48	17.21	17.35	366,288	+0.13(+0.75%)
Nov 10, 2014	16.82	17.25	16.80	17.22	367,555	+0.43(+2.56%)
Nov 07, 2014	16.54	17.00	16.54	16.79	531,360	+0.19(+1.14%)
Nov 06, 2014	16.06	16.77	16.06	16.60	524,219	+0.51(+3.17%)
Nov 05, 2014	16.25	16.36	15.77	16.09	405,750	-0.03(-0.19%)
Nov 04, 2014	16.01	16.99	16.00	16.12	908,053	-0.32(-1.95%)
Nov 03, 2014	16.96	17.04	16.34	16.44	577,347	-0.54(-3.18%)
Oct 31, 2014	16.92	17.07	16.80	16.98	394,623	+0.28(+1.68%)
Oct 30, 2014	16.46	16.78	16.46	16.70	340,715	+0.16(+0.97%)
Oct 29, 2014	16.55	16.75	16.41	16.54	321,279	+0.05(+0.30%)
Oct 28, 2014	16.00	16.49	15.92	16.49	376,693	+0.53(+3.32%)
Oct 27, 2014	15.80	16.08	15.88	15.96	316,593	+0.08(+0.50%)
Oct 24, 2014	16.02	16.02	15.79	15.88	265,779	-0.11(-0.69%)
Oct 23, 2014	15.68	16.16	15.59	15.99	722,447	+0.41(+2.63%)
Oct 22, 2014	15.74	15.85	15.51	15.58	376,807	-0.12(-0.76%)
Oct 21, 2014	15.49	15.74	15.44	15.70	487,828	+0.26(+1.68%)
Oct 20, 2014	15.29	15.57	15.18	15.44	428,663	+0.09(+0.59%)
Oct 17, 2014	15.59	15.61	15.24	15.35	369,528	-0.11(-0.71%)
Oct 16, 2014	14.87	15.57	14.87	15.46	425,450	+0.43(+2.86%)
Oct 15, 2014	14.84	15.08	14.58	15.03	451,613	+0.00(+0.00%)
Oct 14, 2014	14.87	15.27	14.87	15.03	736,997	+0.29(+1.97%)
Oct 13, 2014	15.03	15.14	14.72	14.74	402,817	-0.26(-1.73%)
Oct 10, 2014	15.21	15.40	14.98	15.00	359,930	-0.27(-1.77%)
Oct 09, 2014	15.48	15.50	15.21	15.27	308,467	-0.23(-1.48%)
Oct 08, 2014	15.35	15.51	15.32	15.50	509,095	+0.12(+0.78%)
Oct 07, 2014	15.63	15.74	15.36	15.38	369,368	-0.33(-2.10%)
Oct 06, 2014	15.84	15.91	15.65	15.71	269,188	-0.10(-0.63%)
Oct 03, 2014	15.76	15.88	15.71	15.81	230,285	+0.17(+1.09%)
Oct 02, 2014	15.69	15.83	15.37	15.64	344,104	-0.08(-0.51%)
Oct 01, 2014	15.97	16.03	15.70	15.72	425,224	-0.24(-1.50%)
Sep 30, 2014	16.46	16.47	15.95	15.96	505,854	-0.48(-2.92%)
Sep 29, 2014	16.33	16.52	16.28	16.44	381,266	-0.01(-0.06%)
Sep 26, 2014	16.49	16.57	16.39	16.45	408,433	-0.03(-0.18%)
Sep 25, 2014	16.70	16.80	16.47	16.48	440,991	-0.25(-1.49%)
Sep 24, 2014	16.71	16.80	16.67	16.73	452,337	+0.06(+0.36%)
Sep 23, 2014	16.68	16.82	16.56	16.67	414,066	-0.05(-0.30%)
Sep 22, 2014	16.93	16.98	16.69	16.72	409,089	-0.23(-1.36%)
Sep 19, 2014	16.96	17.00	16.81	16.95	692,133	+0.02(+0.12%)
Sep 18, 2014	16.93	17.07	16.89	16.93	379,961	+0.01(+0.06%)
Sep 17, 2014	16.85	16.99	16.69	16.92	423,475	+0.02(+0.12%)
Sep 16, 2014	16.98	17.02	16.79	16.90	457,852	-0.07(-0.41%)
Sep 15, 2014	16.97	17.05	16.82	16.97	289,243	-0.05(-0.29%)
Sep 12, 2014	17.30	17.30	16.84	17.02	440,284	-0.23(-1.33%)
Sep 11, 2014	17.23	17.37	17.13	17.25	589,491	-0.06(-0.35%)
Sep 10, 2014	17.14	17.50	17.03	17.31	639,157	+0.12(+0.70%)
Sep 09, 2014	16.93	17.32	16.77	17.19	1,129,062	+0.21(+1.24%)
Sep 08, 2014	16.91	17.30	16.86	16.98	751,061	+0.10(+0.59%)
Sep 05, 2014	16.32	16.93	16.32	16.88	560,222	+0.49(+2.99%)
Sep 04, 2014	16.00	16.61	15.98	16.39	628,259	+0.45(+2.82%)
Sep 03, 2014	15.50	15.97	15.50	15.94	542,011	+0.61(+3.98%)

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.