Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	19.22	19.48	18.54	18.54	14,231	-0.92(-4.71%)
Nov 26, 2014	18.58	19.46	19.46	19.46	23,071	+0.90(+4.84%)
Nov 25, 2014	18.61	19.02	18.34	18.56	13,320	+0.04(+0.20%)
Nov 24, 2014	18.61	18.64	18.34	18.52	6,384	-0.11(-0.61%)
Nov 21, 2014	18.92	18.92	18.52	18.63	7,747	+0.07(+0.36%)
Nov 20, 2014	18.61	18.65	18.32	18.57	4,116	-0.02(-0.10%)
Nov 19, 2014	18.94	19.06	18.59	18.59	8,151	-1.07(-5.43%)
Nov 18, 2014	19.45	19.87	19.30	19.65	9,382	+0.12(+0.63%)
Nov 17, 2014	20.09	20.09	19.52	19.53	10,247	-0.30(-1.52%)
Nov 14, 2014	19.64	20.01	19.64	19.83	11,488	-0.06(-0.29%)
Nov 13, 2014	20.31	20.31	19.87	19.89	10,285	-0.09(-0.43%)
Nov 12, 2014	20.18	20.18	19.64	19.98	18,974	+0.06(+0.28%)
Nov 11, 2014	19.66	19.92	19.59	19.92	10,657	-0.02(-0.09%)
Nov 10, 2014	19.70	20.02	19.70	19.94	11,757	+0.33(+1.69%)
Nov 07, 2014	19.84	19.84	19.36	19.61	8,731	-0.27(-1.38%)
Nov 06, 2014	20.03	20.03	19.48	19.88	11,821	-0.18(-0.90%)
Nov 05, 2014	20.22	20.52	20.04	20.06	17,923	-0.07(-0.33%)
Nov 04, 2014	19.98	20.50	19.80	20.13	12,605	+0.11(+0.57%)
Nov 03, 2014	20.42	20.42	19.59	20.01	14,937	-0.31(-1.53%)
Oct 31, 2014	20.51	20.56	19.81	20.32	25,906	+0.25(+1.22%)
Oct 30, 2014	19.53	20.17	18.05	20.08	20,663	+0.41(+2.07%)
Oct 29, 2014	19.11	19.85	18.15	19.67	14,563	+0.51(+2.66%)
Oct 28, 2014	18.28	19.25	18.12	19.16	14,171	+0.93(+5.08%)
Oct 27, 2014	18.25	18.40	18.50	18.24	14,869	-0.26(-1.43%)
Oct 24, 2014	17.90	18.62	17.82	18.50	8,677	+0.53(+2.94%)
Oct 23, 2014	17.99	18.17	17.74	17.97	11,368	+0.11(+0.63%)
Oct 22, 2014	18.30	18.32	17.76	17.86	13,633	-0.37(-2.02%)
Oct 21, 2014	18.13	18.27	17.70	18.23	13,241	+0.09(+0.52%)
Oct 20, 2014	17.73	18.87	17.73	18.13	25,704	+0.25(+1.37%)
Oct 17, 2014	17.95	17.95	17.80	17.89	20,372	-0.04(-0.21%)
Oct 16, 2014	17.79	17.94	17.55	17.92	16,971	+0.11(+0.64%)
Oct 15, 2014	17.33	17.95	17.03	17.81	20,364	+0.08(+0.43%)
Oct 14, 2014	17.75	17.80	17.24	17.74	11,275	-0.01(-0.05%)
Oct 13, 2014	17.22	17.91	17.09	17.75	22,209	+0.72(+4.22%)
Oct 10, 2014	16.92	17.46	16.60	17.03	54,103	-0.01(-0.06%)
Oct 09, 2014	17.47	17.81	17.01	17.04	28,596	-0.37(-2.12%)
Oct 08, 2014	17.21	17.73	17.18	17.41	17,716	+0.13(+0.77%)
Oct 07, 2014	17.53	17.71	17.21	17.27	19,265	-0.42(-2.35%)
Oct 06, 2014	17.78	17.78	17.66	17.69	6,582	-0.09(-0.53%)
Oct 03, 2014	17.87	18.38	17.67	17.78	13,402	+0.13(+0.75%)
Oct 02, 2014	17.44	17.69	17.44	17.65	3,924	+0.28(+1.63%)
Oct 01, 2014	17.50	17.68	17.31	17.37	13,196	-0.23(-1.29%)
Sep 30, 2014	17.60	17.72	17.43	17.59	21,725	-0.09(-0.53%)
Sep 29, 2014	17.86	17.88	17.55	17.69	8,795	-0.26(-1.42%)
Sep 26, 2014	17.81	18.06	17.81	17.94	9,845	+0.22(+1.23%)
Sep 25, 2014	17.89	18.15	17.72	17.73	14,214	-0.44(-2.44%)
Sep 24, 2014	17.88	18.29	17.84	18.17	11,768	+0.36(+2.02%)
Sep 23, 2014	18.05	18.48	17.80	17.81	15,045	-0.51(-2.78%)
Sep 22, 2014	18.66	18.78	18.14	18.32	35,838	-0.35(-1.87%)
Sep 19, 2014	18.86	18.98	18.66	18.67	24,943	-0.18(-0.94%)
Sep 18, 2014	18.91	19.13	18.78	18.85	14,974	+0.04(+0.20%)
Sep 17, 2014	19.14	19.62	18.78	18.81	17,721	-0.28(-1.48%)
Sep 16, 2014	19.65	19.67	19.09	19.09	5,172	-0.24(-1.22%)
Sep 15, 2014	19.88	20.23	19.23	19.33	9,785	-0.45(-2.28%)
Sep 12, 2014	19.89	20.22	19.54	19.78	10,390	+0.01(+0.05%)
Sep 11, 2014	20.03	20.21	19.62	19.77	16,013	-0.30(-1.50%)
Sep 10, 2014	20.03	20.20	19.56	20.07	15,276	+0.05(+0.23%)
Sep 09, 2014	19.77	20.20	19.38	20.03	11,576	+0.49(+2.51%)
Sep 08, 2014	19.40	19.54	19.30	19.54	9,142	+0.11(+0.58%)
Sep 05, 2014	19.12	19.51	19.12	19.42	6,976	+0.23(+1.18%)
Sep 04, 2014	19.40	19.40	19.12	19.20	9,405	-0.22(-1.12%)
Sep 03, 2014	19.56	19.65	19.30	19.41	6,695	-0.11(-0.58%)

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.