Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	18.87	19.16	18.53	18.90	214,033	-0.11(-0.55%)
Nov 26, 2014	18.76	19.00	19.00	19.00	195,829	+0.08(+0.43%)
Nov 25, 2014	18.99	19.23	18.78	18.92	308,621	+0.14(+0.73%)
Nov 24, 2014	19.09	19.28	18.57	18.78	304,617	-0.31(-1.61%)
Nov 21, 2014	19.32	19.56	18.98	19.09	498,773	+0.12(+0.64%)
Nov 20, 2014	17.93	18.98	17.92	18.97	633,714	+0.93(+5.16%)
Nov 19, 2014	18.12	18.20	17.99	18.04	435,340	+0.00(+0.00%)
Nov 18, 2014	17.41	18.08	17.41	18.04	493,462	+0.49(+2.76%)
Nov 17, 2014	17.11	17.67	17.02	17.55	595,058	+0.40(+2.31%)
Nov 14, 2014	17.37	17.45	17.10	17.16	700,563	-0.29(-1.67%)
Nov 13, 2014	17.67	17.77	17.04	17.45	828,346	-0.40(-2.22%)
Nov 12, 2014	17.96	18.21	17.80	17.84	562,493	-0.52(-2.82%)
Nov 11, 2014	18.69	18.80	18.15	18.36	605,177	-0.49(-2.62%)
Nov 10, 2014	18.81	19.06	18.54	18.85	357,993	-0.21(-1.10%)
Nov 07, 2014	19.44	19.61	18.90	19.07	317,888	-0.53(-2.72%)
Nov 06, 2014	18.85	19.60	18.81	19.60	385,873	+0.61(+3.19%)
Nov 05, 2014	18.82	19.06	18.49	18.99	275,623	+0.18(+0.98%)
Nov 04, 2014	19.46	19.59	18.59	18.81	562,144	-0.50(-2.58%)
Nov 03, 2014	19.18	19.61	19.15	19.31	381,067	+0.25(+1.31%)
Oct 31, 2014	19.16	19.63	18.75	19.06	615,615	+0.25(+1.33%)
Oct 30, 2014	18.53	19.61	17.87	18.81	1,392,973	-1.43(-7.07%)
Oct 29, 2014	19.93	20.25	19.89	20.24	577,882	+0.36(+1.82%)
Oct 28, 2014	19.69	19.90	19.30	19.88	621,913	+0.44(+2.27%)
Oct 27, 2014	19.44	19.72	19.72	19.43	510,183	-0.29(-1.47%)
Oct 24, 2014	20.19	20.41	19.63	19.72	435,194	-0.53(-2.62%)
Oct 23, 2014	20.09	20.58	19.94	20.25	281,524	+0.50(+2.52%)
Oct 22, 2014	20.53	20.89	19.73	19.76	360,244	-0.79(-3.83%)
Oct 21, 2014	19.85	20.58	19.54	20.54	470,137	+0.98(+5.01%)
Oct 20, 2014	19.63	19.68	19.31	19.56	264,855	+0.07(+0.37%)
Oct 17, 2014	18.85	19.73	18.85	19.49	667,063	+0.72(+3.85%)
Oct 16, 2014	18.08	19.09	18.00	18.77	533,303	-0.17(-0.89%)
Oct 15, 2014	18.24	18.98	17.64	18.94	909,704	+0.31(+1.64%)
Oct 14, 2014	19.03	19.45	18.45	18.63	678,106	-0.32(-1.70%)
Oct 13, 2014	18.57	19.39	18.09	18.95	970,455	-0.02(-0.13%)
Oct 10, 2014	21.38	21.42	18.90	18.98	1,755,140	-2.44(-11.41%)
Oct 09, 2014	22.34	22.42	21.30	21.42	703,671	-0.99(-4.41%)
Oct 08, 2014	22.30	22.58	21.16	22.41	1,346,776	+0.35(+1.60%)
Oct 07, 2014	22.15	22.26	21.33	22.05	1,640,481	+1.09(+5.17%)
Oct 06, 2014	20.90	21.22	20.75	20.97	571,589	+0.12(+0.58%)
Oct 03, 2014	20.33	21.04	20.20	20.85	336,137	+0.72(+3.55%)
Oct 02, 2014	20.37	20.53	19.32	20.13	710,653	-0.26(-1.26%)
Oct 01, 2014	21.64	21.64	20.29	20.39	665,147	-1.26(-5.83%)
Sep 30, 2014	20.91	21.73	20.91	21.65	851,896	+0.77(+3.70%)
Sep 29, 2014	20.33	20.91	20.20	20.88	358,647	+0.33(+1.60%)
Sep 26, 2014	20.17	20.61	20.05	20.55	565,807	+0.39(+1.91%)
Sep 25, 2014	20.84	21.05	20.14	20.17	450,294	-0.80(-3.80%)
Sep 24, 2014	20.58	21.06	20.51	20.96	411,763	+0.47(+2.27%)
Sep 23, 2014	20.83	21.19	20.37	20.50	753,890	-0.59(-2.82%)
Sep 22, 2014	21.52	21.69	21.08	21.09	348,634	-0.51(-2.38%)
Sep 19, 2014	21.56	21.70	21.27	21.60	451,276	-0.06(-0.30%)
Sep 18, 2014	21.71	21.97	21.44	21.67	435,309	+0.08(+0.37%)
Sep 17, 2014	20.74	21.89	20.68	21.59	603,479	+0.72(+3.47%)
Sep 16, 2014	20.41	20.98	19.79	20.86	848,517	+0.23(+1.13%)
Sep 15, 2014	21.74	21.84	20.58	20.63	903,835	-1.21(-5.56%)
Sep 12, 2014	21.99	22.14	21.71	21.85	376,130	-0.15(-0.69%)
Sep 11, 2014	21.77	22.08	21.66	22.00	537,045	+0.17(+0.77%)
Sep 10, 2014	22.23	22.44	21.47	21.83	723,128	-0.55(-2.44%)
Sep 09, 2014	22.83	22.90	22.32	22.38	488,435	-0.42(-1.83%)
Sep 08, 2014	22.79	23.03	22.69	22.79	349,623	-0.01(-0.04%)
Sep 05, 2014	23.09	23.27	22.62	22.80	655,118	-0.27(-1.15%)
Sep 04, 2014	22.35	23.28	22.34	23.07	1,723,271	+0.77(+3.46%)
Sep 03, 2014	22.48	22.64	21.90	22.30	934,986	-0.09(-0.39%)

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.