Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	17.60	17.98	17.47	17.51	3,926	-0.13(-0.73%)
Nov 26, 2014	17.70	17.64	17.64	17.64	25,552	-0.16(-0.87%)
Nov 25, 2014	17.96	17.96	17.71	17.79	20,742	-0.14(-0.77%)
Nov 24, 2014	18.00	18.10	17.88	17.93	19,443	-0.07(-0.41%)
Nov 21, 2014	18.05	18.09	17.94	18.00	19,231	-0.06(-0.35%)
Nov 20, 2014	18.02	18.13	17.99	18.07	7,672	-0.15(-0.84%)
Nov 19, 2014	18.12	18.22	18.07	18.22	4,254	+0.17(+0.95%)
Nov 18, 2014	18.14	18.14	18.00	18.05	42,153	-0.07(-0.40%)
Nov 17, 2014	17.96	18.15	17.96	18.12	13,265	+0.15(+0.83%)
Nov 14, 2014	18.21	18.26	17.97	17.97	4,846	-0.20(-1.13%)
Nov 13, 2014	18.18	18.20	18.10	18.18	3,910	-0.02(-0.11%)
Nov 12, 2014	18.05	18.21	18.05	18.20	15,262	-0.10(-0.52%)
Nov 11, 2014	18.30	18.30	18.17	18.29	2,632	+0.12(+0.63%)
Nov 10, 2014	18.03	18.22	17.87	18.18	17,279	+0.13(+0.71%)
Nov 07, 2014	18.30	18.30	18.03	18.05	10,401	-0.30(-1.65%)
Nov 06, 2014	18.35	18.36	18.24	18.35	3,292	+0.14(+0.75%)
Nov 05, 2014	18.36	18.36	18.21	18.21	9,523	+0.02(+0.10%)
Nov 04, 2014	18.20	18.21	18.17	18.20	3,385	-0.06(-0.35%)
Nov 03, 2014	18.12	18.35	17.94	18.26	13,816	-0.02(-0.09%)
Oct 31, 2014	18.19	18.28	18.10	18.28	4,258	+0.15(+0.80%)
Oct 30, 2014	18.29	18.51	17.99	18.13	7,708	-0.05(-0.25%)
Oct 29, 2014	18.09	18.32	18.06	18.18	21,896	+0.18(+1.02%)
Oct 28, 2014	17.89	18.02	17.89	17.99	2,633	+0.17(+0.98%)
Oct 27, 2014	17.88	17.91	17.91	17.82	3,784	-0.09(-0.51%)
Oct 24, 2014	17.94	17.94	17.83	17.91	1,736	-0.04(-0.20%)
Oct 23, 2014	17.90	18.04	17.90	17.95	8,588	+0.16(+0.93%)
Oct 22, 2014	17.80	17.86	17.77	17.78	6,238	+0.03(+0.15%)
Oct 21, 2014	17.77	17.79	17.66	17.76	9,560	+0.13(+0.74%)
Oct 20, 2014	17.64	17.72	17.64	17.63	5,977	-0.09(-0.53%)
Oct 17, 2014	17.66	17.81	17.45	17.72	77,683	+0.10(+0.57%)
Oct 16, 2014	17.11	17.72	17.11	17.62	35,278	+0.01(+0.05%)
Oct 15, 2014	17.49	17.61	16.30	17.61	65,040	-0.11(-0.62%)
Oct 14, 2014	18.21	18.21	17.71	17.72	26,001	-0.14(-0.77%)
Oct 13, 2014	18.11	18.11	17.90	17.86	24,789	-0.32(-1.76%)
Oct 10, 2014	18.26	18.26	18.15	18.18	14,458	-0.12(-0.65%)
Oct 09, 2014	18.25	18.33	18.17	18.30	4,587	+0.00(+0.00%)
Oct 08, 2014	18.45	18.59	18.30	18.30	21,730	-0.11(-0.60%)
Oct 07, 2014	18.64	18.66	18.41	18.41	6,735	-0.34(-1.81%)
Oct 06, 2014	18.80	18.88	18.75	18.75	25,944	-0.20(-1.06%)
Oct 03, 2014	18.96	19.07	18.95	18.95	873	+0.05(+0.29%)
Oct 02, 2014	18.76	18.89	18.62	18.89	15,553	+0.16(+0.87%)
Oct 01, 2014	19.00	19.00	18.71	18.73	15,108	-0.47(-2.43%)
Sep 30, 2014	19.11	19.20	19.11	19.19	1,171	+0.11(+0.58%)
Sep 29, 2014	19.14	19.17	19.07	19.08	12,641	-0.22(-1.14%)
Sep 26, 2014	19.31	19.37	19.27	19.30	3,289	+0.10(+0.51%)
Sep 25, 2014	19.41	19.41	19.19	19.21	10,581	-0.14(-0.75%)
Sep 24, 2014	19.32	19.37	19.32	19.35	6,061	-0.01(-0.04%)
Sep 23, 2014	19.37	19.41	19.30	19.36	13,831	-0.08(-0.43%)
Sep 22, 2014	19.57	19.57	19.39	19.44	6,349	-0.11(-0.55%)
Sep 19, 2014	19.63	19.76	19.51	19.55	13,992	-0.18(-0.94%)
Sep 18, 2014	19.85	19.89	19.74	19.74	7,865	+0.00(+0.02%)
Sep 17, 2014	19.52	19.77	19.46	19.73	4,762	+0.18(+0.93%)
Sep 16, 2014	19.51	19.57	19.46	19.55	18,115	-0.02(-0.12%)
Sep 15, 2014	19.70	19.70	19.58	19.58	8,698	-0.14(-0.73%)
Sep 12, 2014	19.70	19.73	19.60	19.72	13,417	+0.20(+1.05%)
Sep 11, 2014	19.40	19.51	19.36	19.51	7,099	+0.09(+0.47%)
Sep 10, 2014	19.44	19.46	19.37	19.42	14,807	+0.12(+0.62%)
Sep 09, 2014	19.37	19.37	19.18	19.30	9,102	+0.13(+0.68%)
Sep 08, 2014	18.97	19.17	18.97	19.17	4,600	+0.13(+0.66%)
Sep 05, 2014	19.09	19.09	18.92	19.05	15,285	-0.11(-0.57%)
Sep 04, 2014	19.04	19.16	18.98	19.16	18,820	+0.22(+1.16%)
Sep 03, 2014	19.08	19.09	18.88	18.94	14,179	-0.04(-0.19%)

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.