Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	15.79	15.91	15.47	15.49	247,947	-0.25(-1.59%)
Nov 26, 2014	15.57	15.74	15.74	15.74	589,200	+0.21(+1.35%)
Nov 25, 2014	15.59	15.68	15.19	15.53	777,632	-0.06(-0.38%)
Nov 24, 2014	15.47	15.68	15.37	15.59	893,448	+0.13(+0.84%)
Nov 21, 2014	15.44	15.50	15.12	15.46	702,800	+0.29(+1.91%)
Nov 20, 2014	15.11	15.32	15.03	15.17	438,162	-0.02(-0.13%)
Nov 19, 2014	15.45	15.46	15.16	15.19	474,448	-0.22(-1.43%)
Nov 18, 2014	15.30	15.50	15.28	15.41	1,135,639	+0.08(+0.52%)
Nov 17, 2014	15.03	15.50	14.92	15.33	1,244,437	+0.33(+2.20%)
Nov 14, 2014	14.76	15.01	14.59	15.00	1,020,738	+0.22(+1.49%)
Nov 13, 2014	14.64	14.83	14.61	14.78	928,209	+0.13(+0.89%)
Nov 12, 2014	14.30	14.72	14.29	14.65	600,646	+0.23(+1.60%)
Nov 11, 2014	14.58	14.58	14.17	14.42	599,171	-0.13(-0.89%)
Nov 10, 2014	14.19	14.55	14.00	14.55	874,727	+0.28(+1.96%)
Nov 07, 2014	14.83	14.91	14.17	14.27	1,401,298	-0.64(-4.29%)
Nov 06, 2014	15.22	15.81	14.85	14.91	1,655,785	-0.01(-0.07%)
Nov 05, 2014	15.43	15.50	14.69	14.92	857,505	-0.40(-2.61%)
Nov 04, 2014	15.66	15.74	15.04	15.32	1,082,864	-0.31(-1.98%)
Nov 03, 2014	15.40	15.67	15.23	15.63	1,492,567	+0.23(+1.49%)
Oct 31, 2014	15.70	16.00	15.21	15.40	1,167,808	+0.06(+0.39%)
Oct 30, 2014	15.26	15.55	15.15	15.34	735,453	+0.04(+0.26%)
Oct 29, 2014	15.50	15.60	15.19	15.30	611,086	-0.14(-0.91%)
Oct 28, 2014	15.23	15.49	15.23	15.44	858,649	+0.36(+2.39%)
Oct 27, 2014	15.03	15.18	15.10	15.08	685,767	-0.02(-0.13%)
Oct 24, 2014	15.22	15.25	15.03	15.10	718,904	-0.12(-0.79%)
Oct 23, 2014	15.12	15.70	14.97	15.22	1,477,266	+0.34(+2.28%)
Oct 22, 2014	14.86	15.07	14.71	14.88	562,875	+0.02(+0.13%)
Oct 21, 2014	14.93	14.97	14.65	14.86	594,403	+0.15(+1.02%)
Oct 20, 2014	14.40	14.89	14.40	14.71	492,273	+0.22(+1.52%)
Oct 17, 2014	14.86	14.95	14.38	14.49	688,801	-0.13(-0.89%)
Oct 16, 2014	14.08	14.85	14.07	14.62	793,837	+0.32(+2.24%)
Oct 15, 2014	13.95	14.38	13.55	14.30	709,310	+0.08(+0.56%)
Oct 14, 2014	14.27	14.57	13.92	14.22	601,329	+0.17(+1.21%)
Oct 13, 2014	14.16	14.67	13.86	14.05	584,216	-0.08(-0.57%)
Oct 10, 2014	14.11	14.67	14.02	14.13	654,213	-0.05(-0.35%)
Oct 09, 2014	14.93	15.00	14.17	14.18	940,856	-0.80(-5.34%)
Oct 08, 2014	14.56	14.98	14.18	14.98	847,657	+0.39(+2.67%)
Oct 07, 2014	14.69	14.90	14.27	14.59	1,147,602	-0.21(-1.42%)
Oct 06, 2014	15.37	15.45	14.79	14.80	942,570	-0.55(-3.58%)
Oct 03, 2014	15.43	15.44	15.20	15.35	1,016,758	+0.12(+0.79%)
Oct 02, 2014	15.16	15.40	15.04	15.23	1,067,268	+0.07(+0.46%)
Oct 01, 2014	15.14	15.27	14.68	15.16	1,426,381	-0.03(-0.20%)
Sep 30, 2014	15.22	15.49	15.10	15.19	1,424,257	-0.03(-0.20%)
Sep 29, 2014	15.00	15.32	14.82	15.22	1,010,722	+0.01(+0.07%)
Sep 26, 2014	15.12	15.29	15.01	15.21	517,441	+0.20(+1.30%)
Sep 25, 2014	15.27	15.27	14.94	15.02	986,126	-0.25(-1.67%)
Sep 24, 2014	14.91	15.36	14.86	15.27	923,104	+0.35(+2.35%)
Sep 23, 2014	14.96	15.25	14.68	14.92	1,078,927	-0.11(-0.73%)
Sep 22, 2014	14.67	15.07	14.48	15.03	1,098,168	+0.31(+2.11%)
Sep 19, 2014	15.00	15.13	14.67	14.72	2,122,093	-0.24(-1.60%)
Sep 18, 2014	15.15	15.19	14.86	14.96	879,722	-0.07(-0.47%)
Sep 17, 2014	14.91	15.13	14.77	15.03	1,081,495	+0.12(+0.80%)
Sep 16, 2014	14.31	14.95	14.25	14.91	1,110,496	+0.59(+4.12%)
Sep 15, 2014	14.53	14.61	14.08	14.32	633,742	-0.25(-1.72%)
Sep 12, 2014	14.66	14.67	14.33	14.57	730,868	-0.02(-0.14%)
Sep 11, 2014	14.11	14.69	14.09	14.59	2,280,157	+0.40(+2.82%)
Sep 10, 2014	14.06	14.24	13.84	14.19	1,160,794	+0.07(+0.50%)
Sep 09, 2014	13.90	14.24	13.90	14.12	1,792,650	+0.15(+1.07%)
Sep 08, 2014	13.97	14.15	13.79	13.97	1,824,224	+0.02(+0.14%)
Sep 05, 2014	13.86	14.16	13.48	13.95	2,734,540	+0.09(+0.65%)
Sep 04, 2014	13.89	14.09	13.84	13.86	3,766,632	-0.13(-0.93%)
Sep 03, 2014	14.78	14.90	13.77	13.99	4,285,577	-1.32(-8.62%)

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.