Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	19.22	19.47	18.79	18.86	138,778	-0.36(-1.89%)
Nov 26, 2014	19.21	19.22	19.22	19.22	285,829	+0.02(+0.11%)
Nov 25, 2014	19.22	19.22	19.07	19.20	260,005	+0.00(+0.00%)
Nov 24, 2014	19.09	19.27	19.01	19.20	304,355	+0.14(+0.72%)
Nov 21, 2014	19.32	19.32	19.01	19.06	531,952	-0.04(-0.22%)
Nov 20, 2014	19.09	19.14	18.84	19.10	369,701	+0.26(+1.38%)
Nov 19, 2014	19.16	19.16	18.65	18.84	205,046	-0.28(-1.47%)
Nov 18, 2014	19.20	19.31	18.94	19.12	229,301	-0.03(-0.18%)
Nov 17, 2014	19.38	19.40	19.16	19.16	197,544	-0.32(-1.62%)
Nov 14, 2014	19.52	19.54	19.28	19.47	251,943	+0.01(+0.07%)
Nov 13, 2014	19.62	19.64	19.35	19.46	221,218	-0.21(-1.05%)
Nov 12, 2014	19.41	19.68	19.38	19.67	309,530	+0.18(+0.92%)
Nov 11, 2014	19.52	19.52	19.39	19.49	168,352	-0.01(-0.03%)
Nov 10, 2014	19.41	19.56	19.32	19.49	188,676	+0.12(+0.64%)
Nov 07, 2014	19.43	19.47	19.23	19.37	240,671	-0.09(-0.46%)
Nov 06, 2014	19.71	19.71	19.23	19.46	307,237	+0.14(+0.71%)
Nov 05, 2014	19.42	19.55	19.12	19.32	292,205	+0.06(+0.32%)
Nov 04, 2014	18.96	19.29	18.81	19.26	526,876	+0.26(+1.37%)
Nov 03, 2014	19.10	19.35	18.92	19.00	348,106	-0.07(-0.36%)
Oct 31, 2014	19.03	19.22	18.83	19.07	421,611	+0.34(+1.83%)
Oct 30, 2014	18.46	18.85	18.20	18.73	338,497	+0.15(+0.81%)
Oct 29, 2014	18.19	18.62	18.00	18.57	279,124	+0.46(+2.54%)
Oct 28, 2014	17.44	18.14	17.42	18.11	289,480	+0.74(+4.26%)
Oct 27, 2014	17.45	17.46	17.25	17.37	185,405	-0.08(-0.47%)
Oct 24, 2014	17.42	17.48	17.31	17.46	133,845	+0.07(+0.39%)
Oct 23, 2014	17.40	17.47	17.06	17.39	316,770	+0.43(+2.52%)
Oct 22, 2014	17.40	17.46	16.91	16.96	222,033	-0.40(-2.31%)
Oct 21, 2014	16.98	17.41	16.92	17.36	283,581	+0.45(+2.69%)
Oct 20, 2014	16.82	17.12	16.73	16.91	256,880	+0.03(+0.20%)
Oct 17, 2014	17.16	17.16	16.77	16.87	335,600	-0.03(-0.16%)
Oct 16, 2014	16.33	16.93	16.29	16.90	474,894	+0.31(+1.88%)
Oct 15, 2014	16.82	16.83	16.22	16.59	638,695	-0.48(-2.78%)
Oct 14, 2014	16.87	17.25	16.85	17.06	368,138	+0.28(+1.66%)
Oct 13, 2014	16.61	16.94	16.61	16.78	261,338	+0.14(+0.82%)
Oct 10, 2014	16.66	17.01	16.63	16.65	241,698	-0.13(-0.77%)
Oct 09, 2014	17.15	17.25	16.78	16.78	342,833	-0.42(-2.45%)
Oct 08, 2014	16.72	17.23	16.72	17.20	287,635	+0.50(+2.97%)
Oct 07, 2014	16.96	17.02	16.69	16.70	215,395	-0.32(-1.85%)
Oct 06, 2014	17.29	17.29	17.00	17.02	198,531	-0.19(-1.12%)
Oct 03, 2014	17.06	17.27	17.06	17.21	233,988	+0.34(+2.01%)
Oct 02, 2014	16.77	16.99	16.77	16.87	267,947	+0.07(+0.40%)
Oct 01, 2014	16.88	17.04	16.64	16.80	317,054	-0.03(-0.20%)
Sep 30, 2014	17.05	17.17	16.79	16.84	384,684	-0.24(-1.43%)
Sep 29, 2014	17.06	17.28	16.99	17.08	395,785	-0.12(-0.67%)
Sep 26, 2014	17.08	17.22	16.93	17.20	172,486	+0.12(+0.68%)
Sep 25, 2014	17.34	17.34	16.99	17.08	223,032	-0.30(-1.72%)
Sep 24, 2014	17.41	17.55	17.21	17.38	201,214	-0.01(-0.04%)
Sep 23, 2014	17.71	17.75	17.31	17.39	313,649	-0.36(-2.03%)
Sep 22, 2014	17.98	18.01	17.75	17.75	261,524	-0.29(-1.58%)
Sep 19, 2014	17.98	18.26	17.87	18.03	1,263,730	+0.14(+0.80%)
Sep 18, 2014	17.54	18.10	17.54	17.89	237,297	+0.33(+1.85%)
Sep 17, 2014	17.54	17.78	17.37	17.57	317,501	+0.01(+0.08%)
Sep 16, 2014	17.83	17.88	17.52	17.55	261,844	-0.29(-1.64%)
Sep 15, 2014	18.12	18.19	17.83	17.84	280,176	-0.24(-1.31%)
Sep 12, 2014	18.01	18.23	17.85	18.08	335,588	+0.11(+0.60%)
Sep 11, 2014	17.86	18.09	17.86	17.97	299,103	+0.01(+0.08%)
Sep 10, 2014	17.73	18.01	17.73	17.96	171,782	+0.24(+1.38%)
Sep 09, 2014	17.80	17.95	17.52	17.71	235,915	-0.07(-0.42%)
Sep 08, 2014	17.75	17.82	17.65	17.79	145,110	+0.02(+0.11%)
Sep 05, 2014	17.78	17.81	17.70	17.77	232,185	-0.11(-0.61%)
Sep 04, 2014	18.08	18.12	17.85	17.88	168,223	-0.18(-1.01%)
Sep 03, 2014	17.99	18.14	17.94	18.06	382,099	+0.16(+0.87%)

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.