Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	14.61	14.71	14.33	14.36	1,494,120	-0.32(-2.19%)
Nov 26, 2014	15.16	14.68	14.68	14.68	2,350,585	-0.47(-3.13%)
Nov 25, 2014	15.20	15.23	15.02	15.16	1,713,337	-0.01(-0.04%)
Nov 24, 2014	15.11	15.20	15.09	15.16	1,630,840	+0.06(+0.39%)
Nov 21, 2014	15.08	15.16	14.94	15.10	1,606,827	+0.22(+1.46%)
Nov 20, 2014	14.84	14.93	14.81	14.89	1,796,327	-0.02(-0.12%)
Nov 19, 2014	14.81	14.93	14.68	14.91	1,769,275	+0.10(+0.67%)
Nov 18, 2014	14.75	14.98	14.75	14.81	2,213,394	+0.09(+0.64%)
Nov 17, 2014	14.63	14.75	14.55	14.71	1,955,688	+0.02(+0.12%)
Nov 14, 2014	14.67	14.79	14.60	14.69	1,823,456	+0.05(+0.36%)
Nov 13, 2014	14.89	14.97	14.60	14.64	2,066,222	-0.25(-1.65%)
Nov 12, 2014	14.93	15.00	14.83	14.89	1,582,002	-0.17(-1.13%)
Nov 11, 2014	15.21	15.23	14.99	15.06	1,755,344	-0.14(-0.93%)
Nov 10, 2014	15.45	15.56	15.17	15.20	1,548,769	-0.24(-1.56%)
Nov 07, 2014	15.23	15.44	15.19	15.44	1,641,284	+0.22(+1.42%)
Nov 06, 2014	15.50	15.53	15.09	15.22	2,000,745	-0.29(-1.89%)
Nov 05, 2014	15.00	15.51	15.00	15.51	2,420,353	+0.29(+1.88%)
Nov 04, 2014	16.09	16.49	15.10	15.23	3,475,235	-1.25(-7.57%)
Nov 03, 2014	16.52	16.70	16.42	16.48	2,082,902	-0.03(-0.18%)
Oct 31, 2014	16.67	16.69	16.46	16.50	1,905,453	-0.02(-0.11%)
Oct 30, 2014	16.54	16.62	16.38	16.52	1,252,129	-0.03(-0.18%)
Oct 29, 2014	16.55	16.65	16.36	16.55	1,945,609	+0.05(+0.28%)
Oct 28, 2014	16.25	16.51	16.16	16.50	1,199,135	+0.36(+2.25%)
Oct 27, 2014	16.19	16.24	16.24	16.14	1,782,907	-0.09(-0.58%)
Oct 24, 2014	16.15	16.26	16.04	16.24	1,002,849	+0.14(+0.87%)
Oct 23, 2014	15.99	16.23	15.94	16.09	2,116,742	+0.28(+1.78%)
Oct 22, 2014	16.01	16.16	15.80	15.81	1,366,599	-0.18(-1.10%)
Oct 21, 2014	15.64	16.04	15.61	15.99	1,511,470	+0.45(+2.90%)
Oct 20, 2014	15.29	15.55	15.25	15.54	2,436,331	+0.26(+1.69%)
Oct 17, 2014	15.51	15.55	15.22	15.28	4,862,519	-0.04(-0.23%)
Oct 16, 2014	14.98	15.41	14.87	15.32	2,649,892	+0.13(+0.85%)
Oct 15, 2014	15.05	15.33	14.64	15.19	3,721,777	+0.01(+0.04%)
Oct 14, 2014	15.54	15.57	15.09	15.18	2,468,027	-0.25(-1.63%)
Oct 13, 2014	15.52	15.67	15.40	15.43	2,603,691	-0.06(-0.42%)
Oct 10, 2014	15.82	15.87	15.53	15.50	2,351,162	-0.25(-1.60%)
Oct 09, 2014	16.19	16.31	15.72	15.75	1,655,958	-0.52(-3.20%)
Oct 08, 2014	16.04	16.30	15.83	16.27	1,453,909	+0.22(+1.35%)
Oct 07, 2014	16.01	16.21	16.00	16.05	1,451,892	-0.03(-0.18%)
Oct 06, 2014	16.06	16.17	15.92	16.08	1,532,907	+0.09(+0.59%)
Oct 03, 2014	16.09	16.10	15.83	15.99	2,116,843	-0.04(-0.22%)
Oct 02, 2014	16.07	16.17	15.98	16.02	1,658,912	-0.04(-0.26%)
Oct 01, 2014	16.26	16.34	16.01	16.07	2,337,358	-0.22(-1.37%)
Sep 30, 2014	16.30	16.54	16.19	16.29	1,990,456	+0.03(+0.18%)
Sep 29, 2014	16.14	16.26	16.10	16.26	1,834,269	+0.02(+0.14%)
Sep 26, 2014	16.19	16.31	16.02	16.24	1,673,018	+0.07(+0.43%)
Sep 25, 2014	16.39	16.43	16.16	16.16	1,396,424	-0.23(-1.43%)
Sep 24, 2014	16.41	16.50	16.32	16.40	2,004,556	-0.03(-0.18%)
Sep 23, 2014	16.49	16.58	16.38	16.43	2,073,296	-0.16(-0.95%)
Sep 22, 2014	16.74	16.79	16.50	16.59	1,611,564	-0.26(-1.56%)
Sep 19, 2014	17.00	17.04	16.83	16.85	2,999,188	-0.11(-0.62%)
Sep 18, 2014	17.06	17.17	16.90	16.96	1,192,723	-0.09(-0.55%)
Sep 17, 2014	17.27	17.28	16.96	17.05	1,397,764	-0.16(-0.92%)
Sep 16, 2014	16.91	17.27	16.90	17.21	1,969,432	+0.25(+1.45%)
Sep 15, 2014	16.43	17.05	16.17	16.96	3,735,146	-0.71(-4.01%)
Sep 12, 2014	17.99	17.99	17.63	17.67	903,984	-0.37(-2.08%)
Sep 11, 2014	17.79	18.06	17.79	18.04	679,125	+0.18(+1.02%)
Sep 10, 2014	18.04	18.10	17.80	17.86	1,339,676	-0.20(-1.10%)
Sep 09, 2014	18.19	18.22	18.00	18.06	609,805	-0.29(-1.56%)
Sep 08, 2014	18.47	18.51	18.24	18.35	659,540	-0.19(-1.01%)
Sep 05, 2014	18.33	18.55	18.26	18.54	555,834	+0.23(+1.28%)
Sep 04, 2014	18.29	18.32	18.16	18.30	895,088	+0.00(+0.00%)
Sep 03, 2014	18.47	18.58	18.26	18.30	768,344	-0.10(-0.54%)

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.