Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	23.54	23.60	23.22	23.25	378,825	-0.30(-1.28%)
Nov 26, 2014	23.65	23.55	23.55	23.55	1,247,519	-0.11(-0.47%)
Nov 25, 2014	23.66	23.76	23.44	23.66	852,674	+0.05(+0.22%)
Nov 24, 2014	23.62	23.67	23.47	23.61	1,027,923	+0.02(+0.07%)
Nov 21, 2014	23.37	23.70	23.33	23.59	1,198,472	+0.57(+2.49%)
Nov 20, 2014	22.87	23.20	22.82	23.02	808,470	+0.04(+0.19%)
Nov 19, 2014	23.06	23.06	22.83	22.98	914,229	-0.19(-0.84%)
Nov 18, 2014	23.24	23.38	23.17	23.17	1,124,883	-0.07(-0.30%)
Nov 17, 2014	22.92	23.25	22.87	23.24	993,202	+0.32(+1.39%)
Nov 14, 2014	22.76	22.97	22.71	22.92	520,478	+0.11(+0.47%)
Nov 13, 2014	23.02	23.11	22.74	22.81	435,822	-0.22(-0.95%)
Nov 12, 2014	22.98	23.16	22.94	23.03	527,338	-0.09(-0.37%)
Nov 11, 2014	23.04	23.18	22.99	23.12	535,746	+0.05(+0.21%)
Nov 10, 2014	23.06	23.19	22.99	23.07	767,806	+0.05(+0.22%)
Nov 07, 2014	22.92	23.06	22.87	23.02	632,180	+0.11(+0.49%)
Nov 06, 2014	22.64	22.94	22.52	22.91	1,219,906	+0.27(+1.18%)
Nov 05, 2014	22.74	22.79	22.59	22.64	870,860	+0.03(+0.13%)
Nov 04, 2014	22.93	23.04	22.59	22.61	1,330,928	-0.36(-1.56%)
Nov 03, 2014	23.00	23.21	22.84	22.97	1,263,699	-0.03(-0.13%)
Oct 31, 2014	22.99	23.05	22.76	23.00	1,306,342	+0.28(+1.25%)
Oct 30, 2014	22.49	22.76	22.41	22.71	815,411	+0.14(+0.61%)
Oct 29, 2014	22.64	22.67	22.39	22.58	1,080,744	-0.04(-0.19%)
Oct 28, 2014	22.06	22.64	22.06	22.62	1,275,814	+0.53(+2.41%)
Oct 27, 2014	21.88	22.11	21.95	22.09	1,118,616	+0.13(+0.61%)
Oct 24, 2014	21.85	21.96	21.73	21.95	723,410	+0.15(+0.69%)
Oct 23, 2014	21.61	21.90	21.52	21.80	1,269,287	+0.45(+2.09%)
Oct 22, 2014	21.49	21.59	21.35	21.36	1,725,219	-0.11(-0.52%)
Oct 21, 2014	20.63	21.48	20.63	21.47	1,949,100	+0.90(+4.37%)
Oct 20, 2014	20.22	20.58	20.16	20.57	1,885,327	+0.25(+1.25%)
Oct 17, 2014	20.23	20.37	20.05	20.32	1,528,325	+0.33(+1.63%)
Oct 16, 2014	19.54	20.06	19.52	19.99	2,161,189	+0.11(+0.56%)
Oct 15, 2014	19.34	20.07	19.17	19.88	1,709,960	+0.28(+1.40%)
Oct 14, 2014	19.49	19.84	19.41	19.60	1,537,723	+0.18(+0.91%)
Oct 13, 2014	19.76	19.95	19.37	19.43	2,027,417	-0.28(-1.44%)
Oct 10, 2014	20.01	20.14	19.69	19.71	2,234,561	-0.37(-1.86%)
Oct 09, 2014	20.41	20.48	19.98	20.08	1,558,967	-0.38(-1.85%)
Oct 08, 2014	20.16	20.47	19.91	20.46	2,245,106	+0.35(+1.73%)
Oct 07, 2014	20.24	20.29	20.08	20.11	1,355,013	-0.23(-1.14%)
Oct 06, 2014	20.22	20.44	20.16	20.35	1,036,986	+0.19(+0.96%)
Oct 03, 2014	20.27	20.31	20.06	20.15	1,071,011	+0.03(+0.15%)
Oct 02, 2014	20.02	20.16	19.84	20.12	1,301,708	+0.03(+0.15%)
Oct 01, 2014	20.27	20.31	19.98	20.09	1,745,858	-0.23(-1.14%)
Sep 30, 2014	20.69	20.78	20.22	20.32	2,712,788	-0.33(-1.60%)
Sep 29, 2014	20.65	20.75	20.58	20.66	902,294	-0.19(-0.93%)
Sep 26, 2014	20.81	20.87	20.68	20.85	1,042,967	+0.03(+0.17%)
Sep 25, 2014	20.88	20.93	20.74	20.81	1,362,732	-0.07(-0.35%)
Sep 24, 2014	20.72	20.97	20.67	20.89	955,801	+0.11(+0.54%)
Sep 23, 2014	20.80	20.90	20.63	20.78	919,380	-0.09(-0.45%)
Sep 22, 2014	21.11	21.11	20.84	20.87	924,440	-0.30(-1.40%)
Sep 19, 2014	21.49	21.57	21.05	21.17	1,757,398	-0.29(-1.34%)
Sep 18, 2014	21.50	21.52	21.36	21.45	864,314	+0.00(+0.00%)
Sep 17, 2014	21.49	21.69	21.34	21.45	1,248,845	-0.02(-0.10%)
Sep 16, 2014	21.01	21.49	20.99	21.48	1,937,233	+0.42(+2.00%)
Sep 15, 2014	21.04	21.14	20.96	21.05	922,707	-0.04(-0.18%)
Sep 12, 2014	21.12	21.16	20.96	21.09	1,105,382	-0.03(-0.16%)
Sep 11, 2014	20.94	21.17	20.88	21.13	811,040	+0.06(+0.26%)
Sep 10, 2014	21.04	21.13	20.91	21.07	609,763	+0.01(+0.04%)
Sep 09, 2014	21.23	21.25	21.03	21.06	951,316	-0.17(-0.81%)
Sep 08, 2014	21.23	21.35	21.14	21.24	611,475	-0.03(-0.16%)
Sep 05, 2014	21.31	21.35	21.16	21.27	1,062,036	-0.09(-0.44%)
Sep 04, 2014	21.24	21.46	21.24	21.36	1,198,199	+0.15(+0.69%)
Sep 03, 2014	21.33	21.43	21.16	21.22	1,422,299	-0.02(-0.08%)

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.