Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	21.21	21.41	20.17	20.21	1,131,975	-1.80(-8.18%)
Nov 26, 2014	22.31	22.01	22.01	22.01	644,600	-0.38(-1.70%)
Nov 25, 2014	22.55	22.65	22.06	22.39	718,092	-0.20(-0.89%)
Nov 24, 2014	22.44	22.62	22.21	22.59	1,289,870	+0.20(+0.89%)
Nov 21, 2014	22.55	22.81	22.19	22.39	1,034,972	+0.10(+0.45%)
Nov 20, 2014	21.36	22.31	21.34	22.29	1,437,184	+0.90(+4.21%)
Nov 19, 2014	21.80	21.80	21.26	21.39	1,145,201	-0.41(-1.88%)
Nov 18, 2014	21.77	22.03	21.60	21.80	2,120,224	+0.10(+0.46%)
Nov 17, 2014	21.93	21.95	21.52	21.70	1,428,550	-0.26(-1.18%)
Nov 14, 2014	21.64	22.11	21.51	21.96	1,595,883	+0.41(+1.90%)
Nov 13, 2014	21.69	21.92	21.24	21.55	1,441,861	-0.14(-0.65%)
Nov 12, 2014	21.73	22.01	21.54	21.69	1,917,508	+0.31(+1.45%)
Nov 11, 2014	20.70	21.43	20.65	21.38	1,756,715	+0.74(+3.59%)
Nov 10, 2014	20.91	21.23	20.49	20.64	2,300,338	-0.44(-2.09%)
Nov 07, 2014	21.00	21.83	19.84	21.08	5,611,350	+0.87(+4.30%)
Nov 06, 2014	20.28	20.57	20.13	20.21	2,636,854	-0.12(-0.59%)
Nov 05, 2014	20.07	20.62	19.96	20.33	1,467,732	+0.35(+1.75%)
Nov 04, 2014	21.11	21.24	19.89	19.98	2,472,892	-1.24(-5.84%)
Nov 03, 2014	21.01	21.93	21.00	21.22	1,754,320	+0.19(+0.90%)
Oct 31, 2014	20.79	21.14	20.35	21.03	1,945,647	+0.41(+1.99%)
Oct 30, 2014	21.02	21.20	20.46	20.62	1,092,560	-0.46(-2.18%)
Oct 29, 2014	21.17	21.46	21.00	21.08	1,280,668	-0.12(-0.57%)
Oct 28, 2014	20.83	21.21	20.69	21.20	1,186,405	+0.45(+2.17%)
Oct 27, 2014	20.92	21.17	21.17	20.75	977,517	-0.42(-1.98%)
Oct 24, 2014	21.25	21.25	20.92	21.17	766,723	-0.10(-0.47%)
Oct 23, 2014	21.19	21.37	21.00	21.27	1,080,598	+0.31(+1.48%)
Oct 22, 2014	21.11	21.22	20.84	20.96	1,518,874	-0.05(-0.24%)
Oct 21, 2014	20.32	21.02	20.27	21.01	1,807,882	+0.84(+4.16%)
Oct 20, 2014	19.97	20.17	19.66	20.17	1,747,838	+0.16(+0.80%)
Oct 17, 2014	19.60	20.48	19.60	20.01	3,509,248	+0.61(+3.14%)
Oct 16, 2014	19.21	19.38	19.07	19.40	3,142,494	-0.17(-0.87%)
Oct 15, 2014	19.73	19.79	18.69	19.57	2,737,020	-0.31(-1.56%)
Oct 14, 2014	21.08	21.16	19.68	19.88	3,200,790	-1.10(-5.24%)
Oct 13, 2014	21.56	21.80	20.93	20.98	2,095,824	-0.63(-2.92%)
Oct 10, 2014	22.07	22.11	21.44	21.61	1,100,554	-0.50(-2.26%)
Oct 09, 2014	22.73	22.78	21.96	22.11	1,394,390	-0.76(-3.32%)
Oct 08, 2014	22.67	22.88	22.17	22.87	946,212	+0.14(+0.62%)
Oct 07, 2014	22.88	23.13	22.69	22.73	1,045,421	-0.17(-0.74%)
Oct 06, 2014	22.57	23.23	22.57	22.90	1,140,576	+0.36(+1.60%)
Oct 03, 2014	22.82	22.98	22.48	22.54	1,181,508	-0.18(-0.79%)
Oct 02, 2014	22.59	22.82	22.21	22.72	1,306,139	+0.15(+0.66%)
Oct 01, 2014	23.35	23.35	22.54	22.57	1,899,762	-0.75(-3.22%)
Sep 30, 2014	23.65	23.74	23.28	23.32	896,865	-0.35(-1.48%)
Sep 29, 2014	23.40	23.75	23.38	23.67	1,063,664	+0.18(+0.77%)
Sep 26, 2014	23.32	23.52	23.18	23.49	1,393,016	+0.16(+0.69%)
Sep 25, 2014	23.89	23.91	23.14	23.33	1,606,458	-0.57(-2.38%)
Sep 24, 2014	24.33	24.47	23.84	23.90	1,374,257	-0.46(-1.89%)
Sep 23, 2014	24.39	24.55	24.22	24.36	660,745	-0.08(-0.33%)
Sep 22, 2014	25.05	25.09	24.39	24.44	927,589	-0.67(-2.67%)
Sep 19, 2014	25.44	25.44	25.05	25.11	996,030	-0.33(-1.30%)
Sep 18, 2014	25.21	25.44	25.12	25.44	811,627	+0.35(+1.39%)
Sep 17, 2014	25.03	25.11	24.84	25.09	884,589	+0.13(+0.52%)
Sep 16, 2014	24.88	25.09	24.79	24.96	1,043,102	+0.05(+0.20%)
Sep 15, 2014	24.91	24.97	24.78	24.91	618,119	-0.02(-0.08%)
Sep 12, 2014	24.79	25.06	24.59	24.93	1,561,100	+0.17(+0.69%)
Sep 11, 2014	24.25	24.93	24.22	24.76	1,998,451	+0.44(+1.81%)
Sep 10, 2014	24.10	24.34	23.91	24.32	894,121	+0.25(+1.04%)
Sep 09, 2014	24.39	24.44	23.96	24.07	1,466,099	-0.35(-1.43%)
Sep 08, 2014	24.43	24.50	24.24	24.42	2,270,995	-0.09(-0.37%)
Sep 05, 2014	24.55	24.60	24.44	24.51	1,129,517	-0.10(-0.41%)
Sep 04, 2014	25.05	24.97	24.58	24.61	515,715	-0.36(-1.44%)
Sep 03, 2014	24.86	25.03	24.84	24.97	757,575	+0.19(+0.77%)

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.