Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	18.75	18.85	18.02	18.02	2,763,469	-0.75(-4.00%)
Nov 27, 2014	20.00	20.03	18.38	18.77	2,113,138	-1.25(-6.24%)
Nov 26, 2014	20.31	20.40	20.00	20.02	1,453,201	-0.43(-2.10%)
Nov 25, 2014	20.55	20.94	20.29	20.45	1,805,091	-0.18(-0.87%)
Nov 24, 2014	20.97	21.00	20.44	20.63	1,535,525	-0.25(-1.20%)
Nov 21, 2014	20.75	21.38	20.73	20.88	3,074,669	+0.29(+1.41%)
Nov 20, 2014	20.07	20.79	20.07	20.59	4,860,088	+0.38(+1.88%)
Nov 19, 2014	20.23	20.32	19.83	20.21	1,756,896	+0.10(+0.50%)
Nov 18, 2014	19.97	20.24	19.82	20.11	1,237,239	+0.00(+0.00%)
Nov 17, 2014	20.25	20.35	20.00	20.11	1,589,495	-0.10(-0.49%)
Nov 14, 2014	19.82	20.24	19.69	20.21	2,560,998	+0.48(+2.43%)
Nov 13, 2014	20.50	20.50	19.55	19.73	2,656,262	-0.85(-4.13%)
Nov 12, 2014	20.75	21.14	20.42	20.58	2,418,161	-0.35(-1.67%)
Nov 11, 2014	21.04	21.16	20.64	20.93	1,304,872	-0.12(-0.57%)
Nov 10, 2014	21.57	21.84	20.89	21.05	1,682,961	-0.41(-1.91%)
Nov 07, 2014	21.00	21.57	20.96	21.46	1,858,653	+0.44(+2.09%)
Nov 06, 2014	21.00	21.06	20.54	21.02	1,723,253	+0.02(+0.10%)
Nov 05, 2014	20.34	21.11	20.22	21.00	2,047,403	+0.82(+4.06%)
Nov 04, 2014	20.71	20.75	19.95	20.18	1,767,828	-0.66(-3.17%)
Nov 03, 2014	21.30	21.49	20.79	20.84	1,592,600	-0.16(-0.76%)
Oct 31, 2014	20.62	21.00	20.42	21.00	2,035,489	+0.55(+2.69%)
Oct 30, 2014	20.64	20.65	20.27	20.45	1,357,490	-0.15(-0.73%)
Oct 29, 2014	20.67	21.03	20.46	20.60	2,259,220	-0.01(-0.05%)
Oct 28, 2014	20.02	20.62	19.85	20.61	1,849,796	+0.58(+2.90%)
Oct 27, 2014	20.50	20.50	19.58	20.03	3,372,306	-0.60(-2.91%)
Oct 24, 2014	20.67	20.89	20.55	20.63	2,678,163	-0.15(-0.72%)
Oct 23, 2014	20.50	20.95	20.40	20.78	2,267,017	+0.46(+2.26%)
Oct 22, 2014			20.29	20.32	2,651,302	-1.10(-5.14%)
Oct 21, 2014	21.09	21.44	21.00	21.42	3,662,916	+0.30(+1.42%)
Oct 20, 2014	20.76	21.15	20.66	21.12	1,926,031	+0.10(+0.48%)
Oct 17, 2014			20.76	21.02	3,576,602	-0.17(-0.80%)
Oct 16, 2014	20.45	21.34	20.45	21.19	4,333,867	+0.22(+1.05%)
Oct 15, 2014	20.43	21.03	20.28	20.97	4,427,091	+0.17(+0.82%)
Oct 14, 2014	21.07	21.69	20.71	20.80	2,600,960	-1.39(-6.26%)
Oct 10, 2014		22.19	22.19	22.19	0	-0.42(-1.86%)
Oct 09, 2014	23.23	23.36	22.58	22.61	2,646,077	-0.82(-3.50%)
Oct 08, 2014	23.93	23.93	23.04	23.43	2,657,389	-0.28(-1.18%)
Oct 07, 2014	23.87	24.05	23.61	23.71	2,373,369	-0.18(-0.75%)
Oct 06, 2014	23.75	24.10	23.64	23.89	2,038,618	+0.03(+0.13%)
Oct 03, 2014	24.00	24.41	23.79	23.86	2,459,206	-0.17(-0.71%)
Oct 02, 2014	24.06	24.18	23.60	24.03	3,464,368	+0.15(+0.63%)
Oct 01, 2014	23.66	24.29	23.61	23.88	3,498,020	+0.10(+0.42%)
Sep 30, 2014	24.35	24.35	23.60	23.78	2,984,937	-0.28(-1.16%)
Sep 29, 2014	23.86	24.48	23.68	24.06	7,093,582	+0.47(+1.99%)
Sep 26, 2014	23.15	23.66	23.05	23.59	1,199,239	+0.34(+1.46%)
Sep 25, 2014	23.71	23.71	23.19	23.25	1,704,488	-0.31(-1.32%)
Sep 24, 2014	23.69	23.80	23.32	23.56	2,626,904	-0.14(-0.59%)
Sep 23, 2014	23.52	23.85	23.36	23.70	1,790,690	+0.16(+0.68%)
Sep 22, 2014	23.72	23.91	23.26	23.54	1,691,445	-0.25(-1.05%)
Sep 19, 2014	24.22	24.26	23.83	23.79	4,119,397	-0.62(-2.54%)
Sep 18, 2014	24.75	24.75	24.25	24.41	1,288,956	-0.34(-1.37%)
Sep 17, 2014	25.09	25.09	24.56	24.75	1,851,627	-0.21(-0.84%)
Sep 16, 2014	24.98	25.16	24.77	24.96	2,405,511	-0.10(-0.40%)
Sep 15, 2014	24.95	25.24	24.85	25.06	1,358,745	+0.17(+0.68%)
Sep 12, 2014	24.66	24.94	24.48	24.89	1,751,455	+0.22(+0.89%)
Sep 11, 2014	24.70	24.80	24.52	24.67	1,821,583	-0.29(-1.16%)
Sep 10, 2014	25.35	25.36	24.75	24.96	2,381,039	-0.54(-2.12%)
Sep 09, 2014	24.90	25.69	24.79	25.50	3,725,518	+0.80(+3.24%)
Sep 08, 2014	24.69	24.71	24.33	24.70	1,095,033	+0.11(+0.45%)
Sep 05, 2014	24.57	24.75	24.48	24.59	1,355,465	-0.02(-0.08%)
Sep 04, 2014	25.20	25.38	24.50	24.61	1,453,081	-0.54(-2.15%)
Sep 03, 2014	24.96	25.20	24.88	25.15	1,620,145	+0.40(+1.62%)

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.