Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	18.02	18.05	17.99	17.99	10,117	-0.22(-1.21%)
Nov 26, 2014	18.18	18.21	18.21	18.21	457,703	+0.09(+0.48%)
Nov 25, 2014	18.10	18.15	18.09	18.12	222,142	+0.02(+0.11%)
Nov 24, 2014	18.11	18.11	18.05	18.10	66,809	+0.04(+0.23%)
Nov 21, 2014	18.09	18.10	17.96	18.06	442,947	+0.23(+1.29%)
Nov 20, 2014	17.77	17.85	17.77	17.83	123,447	-0.07(-0.37%)
Nov 19, 2014	17.83	17.95	17.82	17.90	77,879	-0.05(-0.29%)
Nov 18, 2014	17.89	17.97	17.88	17.95	123,866	+0.18(+1.01%)
Nov 17, 2014	17.70	17.79	17.70	17.77	156,810	-0.08(-0.43%)
Nov 14, 2014	17.71	17.85	17.71	17.85	171,137	+0.05(+0.29%)
Nov 13, 2014	17.79	17.84	17.73	17.80	147,042	+0.05(+0.26%)
Nov 12, 2014	17.70	17.78	17.69	17.75	101,386	-0.10(-0.55%)
Nov 11, 2014	17.79	17.85	17.75	17.85	92,016	+0.11(+0.61%)
Nov 10, 2014	17.74	17.82	17.73	17.74	74,337	+0.06(+0.32%)
Nov 07, 2014	17.60	17.68	17.58	17.68	74,583	+0.05(+0.26%)
Nov 06, 2014	17.71	17.76	17.63	17.64	87,201	-0.12(-0.69%)
Nov 05, 2014	17.75	17.78	17.69	17.76	104,466	+0.03(+0.17%)
Nov 04, 2014	17.72	17.75	17.65	17.73	80,164	-0.11(-0.60%)
Nov 03, 2014	17.87	17.89	17.80	17.84	324,546	-0.14(-0.80%)
Oct 31, 2014	17.91	18.00	17.90	17.98	255,631	+0.25(+1.39%)
Oct 30, 2014	17.57	17.78	17.57	17.73	183,292	+0.13(+0.73%)
Oct 29, 2014	17.76	17.79	17.53	17.61	61,774	-0.10(-0.58%)
Oct 28, 2014	17.61	17.71	17.60	17.71	127,416	+0.26(+1.47%)
Oct 27, 2014	17.38	17.51	17.51	17.45	89,636	-0.06(-0.35%)
Oct 24, 2014	17.47	17.53	17.44	17.51	44,127	+0.09(+0.53%)
Oct 23, 2014	17.36	17.50	17.36	17.42	62,078	+0.15(+0.86%)
Oct 22, 2014	17.41	17.44	17.27	17.27	199,600	-0.13(-0.77%)
Oct 21, 2014	17.28	17.44	17.28	17.41	201,198	+0.16(+0.90%)
Oct 20, 2014	17.10	17.25	17.09	17.25	203,323	+0.15(+0.89%)
Oct 17, 2014	17.10	17.19	17.02	17.10	406,202	+0.25(+1.46%)
Oct 16, 2014	16.63	17.02	16.31	16.85	966,176	-0.11(-0.64%)
Oct 15, 2014	16.95	17.02	16.64	16.96	455,150	-0.17(-0.99%)
Oct 14, 2014	17.20	17.29	17.11	17.13	1,311,265	+0.03(+0.18%)
Oct 13, 2014	17.27	17.37	17.10	17.10	274,840	+0.01(+0.08%)
Oct 10, 2014	17.30	17.31	17.08	17.08	80,324	-0.31(-1.76%)
Oct 09, 2014	17.66	17.66	17.35	17.39	145,040	-0.39(-2.19%)
Oct 08, 2014	17.57	17.81	17.48	17.78	78,312	+0.24(+1.37%)
Oct 07, 2014	17.73	17.73	17.54	17.54	138,821	-0.27(-1.50%)
Oct 06, 2014	17.83	17.84	17.72	17.81	414,418	+0.16(+0.93%)
Oct 03, 2014	17.58	17.66	17.56	17.64	60,191	+0.03(+0.17%)
Oct 02, 2014	17.69	17.69	17.42	17.61	60,840	-0.14(-0.81%)
Oct 01, 2014	17.92	17.92	17.72	17.75	229,177	-0.24(-1.33%)
Sep 30, 2014	17.94	18.04	17.93	17.99	62,082	-0.04(-0.24%)
Sep 29, 2014	17.99	18.06	17.95	18.04	150,120	-0.19(-1.04%)
Sep 26, 2014	18.18	18.26	18.15	18.23	68,669	+0.08(+0.45%)
Sep 25, 2014	18.33	18.33	18.12	18.14	387,640	-0.30(-1.61%)
Sep 24, 2014	18.32	18.48	18.32	18.44	75,579	+0.09(+0.48%)
Sep 23, 2014	18.37	18.42	18.31	18.36	480,216	-0.10(-0.53%)
Sep 22, 2014	18.51	18.53	18.41	18.45	128,198	-0.12(-0.64%)
Sep 19, 2014	18.69	18.70	18.57	18.57	297,285	-0.14(-0.77%)
Sep 18, 2014	18.71	18.73	18.69	18.71	63,739	+0.14(+0.75%)
Sep 17, 2014	18.69	18.72	18.58	18.58	58,624	-0.13(-0.71%)
Sep 16, 2014	18.58	18.77	18.54	18.71	237,033	+0.09(+0.50%)
Sep 15, 2014	18.60	18.64	18.59	18.62	85,033	-0.02(-0.11%)
Sep 12, 2014	18.68	18.70	18.63	18.64	971,275	-0.08(-0.44%)
Sep 11, 2014	18.71	18.73	18.65	18.72	75,532	-0.11(-0.60%)
Sep 10, 2014	18.73	18.83	18.70	18.83	54,480	+0.05(+0.25%)
Sep 09, 2014	18.77	18.81	18.71	18.79	105,108	-0.07(-0.38%)
Sep 08, 2014	18.97	18.97	18.83	18.86	50,290	-0.17(-0.92%)
Sep 05, 2014	19.03	19.05	18.93	19.03	84,575	+0.01(+0.05%)
Sep 04, 2014	19.11	19.15	19.00	19.02	96,320	-0.08(-0.43%)
Sep 03, 2014	19.13	19.18	19.10	19.10	81,429	+0.14(+0.72%)

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.