Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	17.75	17.77	17.70	17.70	890,615	-0.37(-2.05%)
Nov 26, 2014	18.11	18.08	18.08	18.08	774,513	-0.10(-0.56%)
Nov 25, 2014	18.11	18.21	18.10	18.18	960,135	+0.06(+0.31%)
Nov 24, 2014	18.08	18.15	18.04	18.12	1,425,091	+0.15(+0.83%)
Nov 21, 2014	18.01	18.04	17.87	17.97	1,812,677	+0.13(+0.75%)
Nov 20, 2014	17.78	17.87	17.76	17.84	1,460,275	+0.00(+0.00%)
Nov 19, 2014	17.90	17.93	17.77	17.84	1,488,647	-0.03(-0.18%)
Nov 18, 2014	17.83	17.90	17.79	17.87	1,963,957	+0.28(+1.57%)
Nov 17, 2014	17.63	17.64	17.57	17.59	1,049,558	-0.02(-0.13%)
Nov 14, 2014	17.47	17.66	17.46	17.62	1,853,913	+0.19(+1.09%)
Nov 13, 2014	17.63	17.77	17.32	17.43	3,570,752	-0.17(-0.94%)
Nov 12, 2014	17.55	17.63	17.53	17.59	1,319,472	-0.09(-0.54%)
Nov 11, 2014	17.58	17.70	17.55	17.69	1,267,818	+0.01(+0.04%)
Nov 10, 2014	17.69	17.72	17.64	17.68	1,527,973	+0.19(+1.08%)
Nov 07, 2014	17.47	17.53	17.43	17.49	1,667,598	-0.03(-0.18%)
Nov 06, 2014	17.63	17.65	17.51	17.52	2,151,509	+0.06(+0.36%)
Nov 05, 2014	17.42	17.50	17.34	17.46	3,385,814	+0.34(+1.98%)
Nov 04, 2014	17.15	17.20	17.08	17.12	1,387,978	-0.10(-0.60%)
Nov 03, 2014	17.29	17.31	17.11	17.22	1,001,805	-0.10(-0.59%)
Oct 31, 2014	17.33	17.34	17.25	17.33	823,877	+0.17(+0.97%)
Oct 30, 2014	17.02	17.20	16.98	17.16	1,700,441	+0.13(+0.74%)
Oct 29, 2014	17.31	17.33	16.97	17.03	1,953,487	-0.16(-0.92%)
Oct 28, 2014	17.05	17.20	17.02	17.19	1,563,235	+0.41(+2.45%)
Oct 27, 2014	16.77	16.92	16.92	16.78	1,196,866	-0.14(-0.84%)
Oct 24, 2014	16.83	16.96	16.77	16.92	2,023,105	+0.03(+0.19%)
Oct 23, 2014	16.84	17.01	16.83	16.89	2,400,476	+0.24(+1.42%)
Oct 22, 2014	16.80	16.90	16.61	16.65	4,995,511	+0.09(+0.57%)
Oct 21, 2014	16.42	16.57	16.39	16.56	2,425,751	+0.26(+1.60%)
Oct 20, 2014	16.14	16.28	16.17	16.30	2,579,573	+0.16(+0.98%)
Oct 17, 2014	16.20	16.28	16.09	16.14	2,113,176	+0.06(+0.34%)
Oct 16, 2014	15.75	16.20	15.73	16.09	2,951,725	-0.08(-0.49%)
Oct 15, 2014	16.05	16.20	15.87	16.16	3,367,267	-0.06(-0.34%)
Oct 14, 2014	16.27	16.42	16.17	16.22	2,583,069	+0.10(+0.64%)
Oct 13, 2014	16.40	16.43	16.12	16.12	3,156,312	+0.01(+0.05%)
Oct 10, 2014	16.27	16.34	16.10	16.11	2,831,532	-0.39(-2.35%)
Oct 09, 2014	16.88	16.91	16.46	16.50	4,466,606	-0.58(-3.38%)
Oct 08, 2014	16.88	17.10	16.71	17.07	7,487,029	+0.09(+0.56%)
Oct 07, 2014	17.06	17.13	16.98	16.98	4,186,231	-0.36(-2.05%)
Oct 06, 2014	17.29	17.37	17.18	17.33	4,828,508	+0.25(+1.48%)
Oct 03, 2014	17.03	17.12	17.02	17.08	2,492,885	-0.22(-1.28%)
Oct 02, 2014	17.41	17.44	17.14	17.30	2,226,969	-0.17(-0.95%)
Oct 01, 2014	17.63	17.64	17.41	17.47	2,264,318	-0.23(-1.29%)
Sep 30, 2014	17.66	17.78	17.62	17.70	2,367,801	-0.09(-0.49%)
Sep 29, 2014	17.79	17.85	17.73	17.78	1,380,571	-0.13(-0.75%)
Sep 26, 2014	17.97	18.00	17.85	17.92	1,617,966	+0.10(+0.58%)
Sep 25, 2014	18.04	18.05	17.78	17.81	2,737,485	-0.19(-1.05%)
Sep 24, 2014	17.93	18.04	17.90	18.00	1,642,462	-0.13(-0.74%)
Sep 23, 2014	18.16	18.23	18.08	18.14	5,426,428	-0.03(-0.17%)
Sep 22, 2014	18.30	18.30	18.08	18.17	2,513,932	+0.01(+0.04%)
Sep 19, 2014	18.29	18.30	18.11	18.16	1,721,062	-0.06(-0.35%)
Sep 18, 2014	18.17	18.27	18.15	18.23	1,433,662	+0.05(+0.26%)
Sep 17, 2014	18.16	18.33	18.14	18.18	3,815,633	-0.06(-0.30%)
Sep 16, 2014	18.10	18.30	18.06	18.23	2,555,426	+0.23(+1.27%)
Sep 15, 2014	18.08	18.08	17.96	18.00	1,457,465	-0.07(-0.39%)
Sep 12, 2014	18.07	18.13	18.04	18.08	1,218,450	-0.02(-0.13%)
Sep 11, 2014	18.00	18.14	17.97	18.10	3,581,515	-0.06(-0.35%)
Sep 10, 2014	18.08	18.18	18.04	18.16	2,256,733	-0.06(-0.35%)
Sep 09, 2014	18.41	18.42	18.17	18.23	1,746,803	+0.13(+0.74%)
Sep 08, 2014	18.16	18.25	18.06	18.09	1,665,563	-0.15(-0.82%)
Sep 05, 2014	18.23	18.26	18.14	18.24	868,555	-0.01(-0.04%)
Sep 04, 2014	18.41	18.41	18.18	18.25	1,545,936	-0.17(-0.90%)
Sep 03, 2014	18.52	18.56	18.38	18.41	2,353,536	+0.28(+1.52%)

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.