Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	19.99	20.02	16.87	17.85	9,346,377	-2.27(-11.26%)
Nov 26, 2014	20.23	20.12	20.12	20.12	2,705,746	-0.13(-0.63%)
Nov 25, 2014	20.33	20.50	20.16	20.25	3,462,126	-0.05(-0.25%)
Nov 24, 2014	19.82	20.32	19.82	20.30	5,911,162	+0.54(+2.73%)
Nov 21, 2014	20.29	20.53	19.72	19.76	5,506,514	+0.27(+1.37%)
Nov 20, 2014	19.22	19.70	19.13	19.49	3,461,393	+0.14(+0.72%)
Nov 19, 2014	19.65	19.74	19.24	19.35	3,559,474	-0.30(-1.53%)
Nov 18, 2014	19.68	19.96	19.65	19.65	3,931,989	-0.10(-0.51%)
Nov 17, 2014	19.61	19.87	19.44	19.75	3,415,109	+0.09(+0.45%)
Nov 14, 2014	19.81	20.04	19.58	19.66	3,744,870	-0.13(-0.65%)
Nov 13, 2014	20.10	20.37	19.63	19.79	3,574,463	-0.29(-1.44%)
Nov 12, 2014	19.88	20.36	19.82	20.08	3,293,925	+0.04(+0.22%)
Nov 11, 2014	20.04	20.25	19.81	20.03	3,451,383	-0.02(-0.11%)
Nov 10, 2014	19.88	20.18	19.86	20.06	4,774,276	+0.18(+0.90%)
Nov 07, 2014	19.58	20.03	19.52	19.88	5,990,874	+0.36(+1.85%)
Nov 06, 2014	19.08	19.53	18.94	19.52	4,508,806	+0.52(+2.73%)
Nov 05, 2014	19.20	19.36	18.71	19.00	6,868,442	+0.12(+0.62%)
Nov 04, 2014	19.81	19.91	18.68	18.88	8,156,513	-0.70(-3.58%)
Nov 03, 2014	19.88	19.96	19.50	19.58	7,087,984	-0.30(-1.51%)
Oct 31, 2014	19.61	19.90	19.29	19.88	6,964,568	+0.67(+3.48%)
Oct 30, 2014	19.13	19.48	19.04	19.22	6,881,314	+0.09(+0.50%)
Oct 29, 2014	20.21	20.25	18.50	19.12	16,126,900	-1.52(-7.36%)
Oct 28, 2014	20.23	20.89	19.91	20.64	10,790,354	+1.11(+5.67%)
Oct 27, 2014	19.38	19.63	19.79	19.53	5,871,659	-0.26(-1.29%)
Oct 24, 2014	20.18	20.27	19.30	19.79	8,741,794	-0.51(-2.52%)
Oct 23, 2014	19.25	20.78	19.12	20.30	12,904,208	+1.36(+7.17%)
Oct 22, 2014	19.08	19.18	18.69	18.94	10,168,206	-0.15(-0.79%)
Oct 21, 2014	17.07	19.32	17.06	19.09	21,550,884	+1.48(+8.41%)
Oct 20, 2014	20.10	20.18	17.38	17.61	23,096,392	-2.48(-12.33%)
Oct 17, 2014	20.02	20.84	19.86	20.09	10,071,650	+0.68(+3.53%)
Oct 16, 2014	17.97	19.72	17.96	19.41	12,099,025	+0.95(+5.13%)
Oct 15, 2014	18.19	18.64	17.19	18.46	16,482,881	-0.30(-1.57%)
Oct 14, 2014	18.61	19.17	18.49	18.75	12,510,007	+0.32(+1.75%)
Oct 13, 2014	19.55	20.08	18.35	18.43	11,389,202	-1.15(-5.89%)
Oct 10, 2014	20.25	20.34	19.26	19.58	13,314,714	-1.04(-5.05%)
Oct 09, 2014	21.80	21.89	20.61	20.62	7,621,981	-1.37(-6.21%)
Oct 08, 2014	21.91	22.01	20.44	21.99	12,921,148	+0.06(+0.28%)
Oct 07, 2014	22.62	22.63	21.81	21.93	9,474,246	-0.94(-4.10%)
Oct 06, 2014	23.07	23.37	22.56	22.87	6,433,455	-0.13(-0.56%)
Oct 03, 2014	23.32	23.48	22.86	23.00	7,820,475	-0.07(-0.29%)
Oct 02, 2014	23.82	24.27	22.54	23.06	16,836,754	-0.88(-3.69%)
Oct 01, 2014	25.88	25.92	23.41	23.95	20,366,360	-2.00(-7.71%)
Sep 30, 2014	26.45	26.45	25.81	25.94	3,896,469	-0.33(-1.25%)
Sep 29, 2014	26.13	26.38	25.84	26.27	3,186,952	-0.31(-1.15%)
Sep 26, 2014	26.58	26.91	26.53	26.58	5,569,145	-0.04(-0.15%)
Sep 25, 2014	26.62	26.81	26.15	26.62	6,069,077	-0.12(-0.44%)
Sep 24, 2014	26.42	26.85	26.03	26.73	4,422,545	+0.34(+1.28%)
Sep 23, 2014	26.71	26.74	26.32	26.39	4,577,574	-0.49(-1.84%)
Sep 22, 2014	27.83	27.84	26.56	26.89	6,868,667	-1.04(-3.74%)
Sep 19, 2014	28.11	28.20	27.68	27.93	7,633,326	+0.15(+0.54%)
Sep 18, 2014	27.26	27.78	27.24	27.78	5,735,843	+0.71(+2.60%)
Sep 17, 2014	26.83	27.49	26.83	27.08	5,204,648	+0.36(+1.33%)
Sep 16, 2014	25.84	26.79	25.83	26.72	5,529,614	+0.78(+3.00%)
Sep 15, 2014	26.31	26.34	25.55	25.94	3,645,230	-0.37(-1.41%)
Sep 12, 2014	26.55	26.72	26.19	26.32	3,150,818	-0.27(-1.00%)
Sep 11, 2014	26.21	26.64	26.07	26.58	3,444,303	+0.36(+1.36%)
Sep 10, 2014	26.65	26.77	25.86	26.23	5,249,934	-0.37(-1.40%)
Sep 09, 2014	26.96	27.15	26.49	26.60	4,490,076	-0.39(-1.46%)
Sep 08, 2014	26.94	27.09	26.76	26.99	3,197,109	+0.07(+0.25%)
Sep 05, 2014	26.99	27.05	26.46	26.93	3,524,924	-0.13(-0.47%)
Sep 04, 2014	27.38	27.55	26.92	27.05	3,812,523	-0.33(-1.20%)
Sep 03, 2014	27.77	28.00	27.27	27.38	4,371,538	-0.19(-0.70%)

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.