Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	21.90	22.00	21.54	21.56	793,254	-0.13(-0.58%)
Nov 26, 2014	21.48	21.69	21.69	21.69	3,655,049	+0.22(+1.02%)
Nov 25, 2014	21.32	21.48	21.19	21.47	1,386,856	+0.14(+0.67%)
Nov 24, 2014	21.24	21.37	21.13	21.33	1,498,752	+0.10(+0.48%)
Nov 21, 2014	21.25	21.38	21.07	21.23	1,838,820	+0.19(+0.92%)
Nov 20, 2014	20.75	21.09	20.74	21.03	1,344,748	+0.19(+0.93%)
Nov 19, 2014	20.93	20.96	20.69	20.84	2,108,398	-0.04(-0.20%)
Nov 18, 2014	21.03	21.19	20.82	20.88	1,688,078	-0.08(-0.40%)
Nov 17, 2014	20.89	21.12	20.89	20.96	1,548,515	+0.02(+0.08%)
Nov 14, 2014	20.94	21.08	20.77	20.95	1,404,692	+0.07(+0.32%)
Nov 13, 2014	20.67	21.00	20.67	20.88	1,844,241	+0.12(+0.57%)
Nov 12, 2014	20.59	20.79	20.45	20.76	1,613,710	+0.14(+0.69%)
Nov 11, 2014	20.68	20.77	20.56	20.62	1,226,475	-0.03(-0.12%)
Nov 10, 2014	20.59	20.86	20.59	20.65	1,222,280	+0.04(+0.20%)
Nov 07, 2014	20.00	20.97	19.95	20.60	6,489,404	+0.94(+4.78%)
Nov 06, 2014	19.61	19.79	19.44	19.66	2,749,194	+0.04(+0.21%)
Nov 05, 2014	19.47	19.65	19.27	19.62	2,215,798	+0.34(+1.74%)
Nov 04, 2014	19.10	19.32	18.97	19.28	1,866,821	+0.10(+0.53%)
Nov 03, 2014	19.44	19.60	19.15	19.18	2,372,630	-0.20(-1.04%)
Oct 31, 2014	19.28	19.52	19.20	19.39	1,474,337	+0.33(+1.72%)
Oct 30, 2014	18.97	19.23	18.89	19.06	1,665,920	+0.03(+0.18%)
Oct 29, 2014	19.07	19.10	18.90	19.02	1,957,846	-0.03(-0.13%)
Oct 28, 2014	19.06	19.09	18.94	19.05	3,401,167	+0.12(+0.62%)
Oct 27, 2014	18.87	19.02	19.02	18.93	1,135,428	-0.08(-0.44%)
Oct 24, 2014	19.12	19.15	18.92	19.02	1,529,071	-0.04(-0.22%)
Oct 23, 2014	19.14	19.28	19.02	19.06	1,235,378	+0.13(+0.67%)
Oct 22, 2014	18.97	19.41	18.92	18.93	2,031,350	+0.00(+0.00%)
Oct 21, 2014	18.50	18.97	18.50	18.93	2,443,683	+0.56(+3.06%)
Oct 20, 2014	18.36	18.50	18.33	18.37	1,726,892	-0.07(-0.36%)
Oct 17, 2014	18.48	18.55	18.29	18.44	1,793,399	+0.21(+1.15%)
Oct 16, 2014	17.15	18.29	17.08	18.23	2,907,222	+0.75(+4.28%)
Oct 15, 2014	17.32	17.59	16.82	17.48	3,598,831	-0.13(-0.76%)
Oct 14, 2014	17.45	17.82	17.42	17.61	1,513,193	+0.18(+1.06%)
Oct 13, 2014	18.11	18.34	17.42	17.43	2,640,857	-0.63(-3.49%)
Oct 10, 2014	18.36	18.44	18.06	18.06	2,882,942	-0.35(-1.92%)
Oct 09, 2014	18.79	18.87	18.29	18.41	2,260,321	-0.39(-2.06%)
Oct 08, 2014	18.74	18.91	18.52	18.80	1,974,968	+0.07(+0.36%)
Oct 07, 2014	18.59	19.04	18.52	18.73	2,194,712	+0.00(+0.00%)
Oct 06, 2014	18.95	19.13	18.73	18.73	1,707,999	-0.13(-0.67%)
Oct 03, 2014	18.54	18.97	18.47	18.86	1,919,765	+0.50(+2.70%)
Oct 02, 2014	18.18	18.45	17.98	18.36	2,639,278	+0.15(+0.83%)
Oct 01, 2014	18.53	18.64	18.07	18.21	3,626,773	-0.40(-2.17%)
Sep 30, 2014	18.96	18.97	18.60	18.61	1,801,581	-0.29(-1.55%)
Sep 29, 2014	18.84	18.99	18.67	18.91	1,193,094	-0.14(-0.75%)
Sep 26, 2014	18.91	19.21	18.88	19.05	1,101,591	+0.18(+0.98%)
Sep 25, 2014	19.06	19.06	18.73	18.86	2,050,866	-0.24(-1.27%)
Sep 24, 2014	18.88	19.19	18.71	19.11	2,606,635	+0.24(+1.25%)
Sep 23, 2014	19.11	19.27	18.81	18.87	5,482,840	-0.34(-1.75%)
Sep 22, 2014	19.50	19.55	19.16	19.21	2,383,538	-0.29(-1.51%)
Sep 19, 2014	19.84	19.90	19.33	19.50	3,208,738	-0.29(-1.44%)
Sep 18, 2014	19.96	19.99	19.73	19.79	1,051,105	-0.08(-0.42%)
Sep 17, 2014	19.91	20.10	19.82	19.87	1,311,755	+0.01(+0.04%)
Sep 16, 2014	19.80	19.99	19.72	19.86	1,148,090	+0.03(+0.17%)
Sep 15, 2014	19.91	19.94	19.79	19.83	1,138,393	-0.08(-0.38%)
Sep 12, 2014	19.99	20.04	19.82	19.91	1,441,272	-0.08(-0.42%)
Sep 11, 2014	19.81	20.11	19.81	19.99	1,460,925	+0.08(+0.42%)
Sep 10, 2014	19.74	19.95	19.55	19.91	1,624,161	+0.18(+0.94%)
Sep 09, 2014	20.14	20.14	19.71	19.72	1,733,829	-0.45(-2.25%)
Sep 08, 2014	20.29	20.44	20.10	20.18	1,118,373	-0.15(-0.74%)
Sep 05, 2014	20.39	20.44	20.15	20.33	1,559,818	-0.10(-0.49%)
Sep 04, 2014	20.57	20.73	20.39	20.43	1,631,479	-0.08(-0.37%)
Sep 03, 2014	20.60	20.74	20.40	20.50	1,658,258	-0.07(-0.33%)

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.