Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	18.61	18.62	17.91	17.93	2,698,971	-0.72(-3.86%)
Nov 26, 2014	18.67	18.65	18.65	18.65	609,602	-0.09(-0.49%)
Nov 25, 2014	18.76	18.82	18.63	18.74	865,692	+0.04(+0.21%)
Nov 24, 2014	18.58	18.76	18.58	18.70	677,995	+0.15(+0.83%)
Nov 21, 2014	18.57	18.75	18.45	18.55	1,066,271	+0.13(+0.69%)
Nov 20, 2014	18.16	18.45	18.16	18.42	671,647	+0.26(+1.44%)
Nov 19, 2014	18.18	18.43	18.10	18.16	804,583	-0.00(-0.02%)
Nov 18, 2014	18.44	18.56	18.15	18.16	1,946,364	-0.25(-1.36%)
Nov 17, 2014	18.20	18.69	18.20	18.41	886,311	+0.07(+0.38%)
Nov 14, 2014	18.10	18.39	18.10	18.34	838,771	+0.20(+1.10%)
Nov 13, 2014	18.42	18.43	18.08	18.14	1,471,160	-0.35(-1.92%)
Nov 12, 2014	18.36	18.70	18.35	18.50	1,030,108	+0.08(+0.46%)
Nov 11, 2014	18.30	18.56	18.18	18.41	880,283	+0.11(+0.59%)
Nov 10, 2014	18.91	19.01	18.26	18.30	1,040,116	-0.54(-2.84%)
Nov 07, 2014	18.39	18.90	18.32	18.84	1,058,404	+0.42(+2.30%)
Nov 06, 2014	18.23	18.44	18.06	18.41	875,454	+0.06(+0.31%)
Nov 05, 2014	18.54	18.67	18.24	18.36	1,168,029	-0.12(-0.66%)
Nov 04, 2014	18.30	18.59	18.27	18.48	796,599	+0.03(+0.16%)
Nov 03, 2014	18.42	18.82	18.26	18.45	1,250,383	+0.03(+0.14%)
Oct 31, 2014	17.67	18.42	17.57	18.42	1,163,198	+0.37(+2.06%)
Oct 30, 2014	17.91	18.12	17.56	18.05	732,738	+0.15(+0.85%)
Oct 29, 2014	18.21	18.24	17.58	17.90	1,295,805	-0.17(-0.94%)
Oct 28, 2014	17.12	18.09	17.12	18.07	1,620,825	+0.82(+4.77%)
Oct 27, 2014	17.03	17.25	17.16	17.25	1,563,723	+0.08(+0.49%)
Oct 24, 2014	17.09	17.16	16.88	17.16	1,184,780	+0.09(+0.51%)
Oct 23, 2014	16.64	17.13	16.57	17.08	1,156,133	+0.65(+3.97%)
Oct 22, 2014	16.97	17.12	16.39	16.42	845,356	-0.53(-3.11%)
Oct 21, 2014	16.33	16.97	16.20	16.95	1,089,509	+0.78(+4.81%)
Oct 20, 2014	16.09	16.20	15.81	16.17	1,131,223	-0.01(-0.05%)
Oct 17, 2014	16.17	16.21	15.85	16.18	1,666,041	+0.18(+1.11%)
Oct 16, 2014	15.66	16.17	15.43	16.00	2,027,165	+0.50(+3.20%)
Oct 15, 2014	15.49	15.74	15.01	15.51	1,435,952	-0.17(-1.09%)
Oct 14, 2014	15.71	16.21	15.46	15.68	1,169,387	-0.04(-0.27%)
Oct 13, 2014	15.86	16.27	15.71	15.72	1,567,584	-0.20(-1.24%)
Oct 10, 2014	15.89	16.27	15.74	15.92	2,475,087	+0.05(+0.29%)
Oct 09, 2014	16.42	16.54	15.76	15.87	1,360,320	-0.47(-2.88%)
Oct 08, 2014	16.15	16.40	15.87	16.34	1,590,735	+0.17(+1.06%)
Oct 07, 2014	16.21	16.62	16.15	16.17	671,523	-0.14(-0.86%)
Oct 06, 2014	16.46	16.53	16.12	16.31	531,919	-0.11(-0.65%)
Oct 03, 2014	16.76	16.76	16.15	16.42	1,116,249	-0.30(-1.77%)
Oct 02, 2014	16.82	16.88	16.34	16.71	3,204,300	-0.16(-0.94%)
Oct 01, 2014	16.96	17.16	16.81	16.87	1,422,060	-0.09(-0.54%)
Sep 30, 2014	17.08	17.24	16.78	16.96	1,284,241	-0.11(-0.62%)
Sep 29, 2014	17.10	17.19	16.93	17.07	1,105,838	-0.19(-1.08%)
Sep 26, 2014	17.07	17.33	17.00	17.25	1,302,459	+0.20(+1.18%)
Sep 25, 2014	17.49	17.49	16.91	17.05	907,888	-0.47(-2.70%)
Sep 24, 2014	17.25	17.58	17.02	17.53	829,386	+0.22(+1.25%)
Sep 23, 2014	17.47	17.77	17.15	17.31	961,247	-0.16(-0.89%)
Sep 22, 2014	17.64	17.71	17.40	17.47	1,194,614	-0.26(-1.46%)
Sep 19, 2014	17.81	17.97	17.64	17.72	1,245,745	-0.06(-0.36%)
Sep 18, 2014	18.19	18.25	17.75	17.79	882,181	-0.39(-2.13%)
Sep 17, 2014	18.38	18.38	18.07	18.18	552,660	-0.14(-0.79%)
Sep 16, 2014	18.19	18.70	18.19	18.32	870,908	+0.05(+0.27%)
Sep 15, 2014	18.18	18.35	17.99	18.27	706,217	+0.13(+0.69%)
Sep 12, 2014	18.35	18.52	18.01	18.14	899,787	-0.23(-1.26%)
Sep 11, 2014	18.41	18.74	18.25	18.38	1,303,693	-0.17(-0.92%)
Sep 10, 2014	18.89	18.92	18.32	18.55	860,939	-0.29(-1.53%)
Sep 09, 2014	19.09	19.24	18.82	18.84	797,627	-0.33(-1.72%)
Sep 08, 2014	19.11	19.17	18.97	19.16	682,725	-0.02(-0.12%)
Sep 05, 2014	18.99	19.22	18.81	19.19	1,169,374	+0.15(+0.80%)
Sep 04, 2014	19.21	19.22	18.84	19.04	850,446	-0.21(-1.10%)
Sep 03, 2014	19.28	19.32	19.10	19.25	1,013,678	+0.13(+0.67%)

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.