Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	24.52	24.79	24.43	24.56	585,724	+0.11(+0.46%)
Nov 26, 2014	25.06	24.45	24.45	24.45	795,459	-0.59(-2.34%)
Nov 25, 2014	24.67	25.17	24.67	25.04	886,737	+0.41(+1.65%)
Nov 24, 2014	24.35	24.72	24.33	24.63	576,119	+0.29(+1.17%)
Nov 21, 2014	24.95	24.95	24.33	24.35	823,212	-0.42(-1.71%)
Nov 20, 2014	24.16	24.80	23.97	24.77	1,013,479	+0.63(+2.62%)
Nov 19, 2014	23.71	24.16	23.68	24.14	685,261	+0.40(+1.68%)
Nov 18, 2014	23.64	23.84	23.35	23.74	737,578	+0.06(+0.26%)
Nov 17, 2014	23.63	24.11	23.41	23.68	790,471	+0.07(+0.29%)
Nov 14, 2014	23.76	23.94	23.52	23.61	477,555	-0.18(-0.76%)
Nov 13, 2014	23.96	24.22	23.53	23.79	1,058,440	-0.08(-0.33%)
Nov 12, 2014	23.39	23.94	23.35	23.87	1,005,226	+0.44(+1.88%)
Nov 11, 2014	22.48	23.47	22.48	23.43	982,804	+0.89(+3.95%)
Nov 10, 2014	22.24	22.62	22.23	22.54	614,651	+0.31(+1.40%)
Nov 07, 2014	22.19	22.28	21.87	22.23	723,695	+0.01(+0.04%)
Nov 06, 2014	21.98	22.27	21.84	22.22	581,598	+0.37(+1.70%)
Nov 05, 2014	21.78	22.10	21.70	21.85	587,582	+0.24(+1.12%)
Nov 04, 2014	21.64	21.94	21.57	21.60	629,346	-0.04(-0.20%)
Nov 03, 2014	21.40	21.76	21.40	21.65	584,302	+0.23(+1.09%)
Oct 31, 2014	21.15	21.44	21.09	21.41	543,140	+0.47(+2.23%)
Oct 30, 2014	20.76	21.05	20.69	20.95	463,472	+0.10(+0.50%)
Oct 29, 2014	21.30	21.67	20.80	20.84	1,012,070	-0.47(-2.19%)
Oct 28, 2014	20.78	21.35	20.65	21.31	775,874	+0.56(+2.71%)
Oct 27, 2014	20.41	20.77	20.13	20.75	985,490	+0.62(+3.09%)
Oct 24, 2014	21.71	21.77	20.11	20.13	1,239,707	-1.24(-5.79%)
Oct 23, 2014	21.25	21.41	21.11	21.36	727,499	+0.22(+1.02%)
Oct 22, 2014	21.21	21.38	21.06	21.15	590,340	-0.03(-0.12%)
Oct 21, 2014	20.95	21.52	20.83	21.17	762,647	+0.18(+0.87%)
Oct 20, 2014	20.80	20.91	20.80	20.99	698,235	+0.15(+0.71%)
Oct 17, 2014	21.29	21.31	20.70	20.84	563,434	-0.26(-1.23%)
Oct 16, 2014	20.76	21.24	20.72	21.10	640,985	+0.07(+0.33%)
Oct 15, 2014	20.64	21.32	20.48	21.03	636,442	+0.15(+0.70%)
Oct 14, 2014	20.89	21.26	20.85	20.89	656,592	+0.12(+0.58%)
Oct 13, 2014	20.84	20.89	20.50	20.77	1,301,211	-0.16(-0.79%)
Oct 10, 2014	20.66	21.15	20.61	20.93	1,124,144	+0.31(+1.51%)
Oct 09, 2014	20.72	20.83	20.19	20.62	688,187	-0.19(-0.91%)
Oct 08, 2014	20.58	20.87	20.38	20.81	638,480	+0.25(+1.22%)
Oct 07, 2014	20.67	20.84	20.52	20.56	450,234	-0.23(-1.12%)
Oct 06, 2014	20.98	21.07	20.75	20.79	412,999	-0.04(-0.21%)
Oct 03, 2014	20.84	21.05	20.73	20.83	1,172,761	+0.10(+0.50%)
Oct 02, 2014	20.37	20.82	20.37	20.73	774,984	+0.38(+1.87%)
Oct 01, 2014	20.97	21.03	20.27	20.35	950,657	-0.68(-3.25%)
Sep 30, 2014	21.21	21.25	20.97	21.03	573,180	-0.18(-0.86%)
Sep 29, 2014	21.20	21.37	21.05	21.21	644,773	-0.28(-1.29%)
Sep 26, 2014	21.57	21.76	21.27	21.49	398,790	-0.02(-0.08%)
Sep 25, 2014	21.59	21.69	21.39	21.51	511,533	-0.09(-0.40%)
Sep 24, 2014	21.53	21.64	21.39	21.60	515,218	+0.16(+0.73%)
Sep 23, 2014	21.63	21.69	21.43	21.44	557,968	-0.23(-1.08%)
Sep 22, 2014	21.62	21.96	21.55	21.67	684,136	+0.10(+0.44%)
Sep 19, 2014	21.95	22.06	21.42	21.58	2,949,660	-0.37(-1.69%)
Sep 18, 2014	22.23	22.36	21.73	21.95	794,244	-0.24(-1.09%)
Sep 17, 2014	21.97	22.32	21.97	22.19	749,187	+0.18(+0.83%)
Sep 16, 2014	21.91	22.20	21.85	22.01	1,044,851	+0.03(+0.12%)
Sep 15, 2014	22.16	22.33	21.98	21.98	564,161	-0.16(-0.70%)
Sep 12, 2014	22.10	22.20	21.89	22.14	680,911	+0.06(+0.27%)
Sep 11, 2014	22.17	22.26	21.99	22.08	586,221	-0.16(-0.74%)
Sep 10, 2014	22.11	22.33	21.95	22.24	508,409	+0.11(+0.51%)
Sep 09, 2014	22.32	22.41	22.00	22.13	391,282	-0.27(-1.20%)
Sep 08, 2014	22.31	22.43	22.22	22.40	516,583	+0.08(+0.35%)
Sep 05, 2014	22.26	22.39	22.18	22.32	410,893	-0.01(-0.04%)
Sep 04, 2014	22.36	22.51	22.22	22.33	827,679	+0.05(+0.23%)
Sep 03, 2014	22.12	22.36	22.09	22.28	1,519,402	+0.29(+1.30%)

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.