Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	23.92	23.94	23.08	23.17	2,139,319	-0.69(-2.87%)
Nov 26, 2014	23.93	23.85	23.85	23.85	1,074,605	-0.10(-0.43%)
Nov 25, 2014	24.18	24.25	23.90	23.95	2,963,263	-0.26(-1.07%)
Nov 24, 2014	24.18	24.36	24.08	24.21	1,598,018	+0.12(+0.51%)
Nov 21, 2014	24.12	24.32	24.01	24.09	3,631,337	+0.16(+0.66%)
Nov 20, 2014	23.49	23.94	23.43	23.93	2,239,958	+0.26(+1.08%)
Nov 19, 2014	23.95	23.99	23.65	23.68	2,117,069	-0.26(-1.09%)
Nov 18, 2014	23.88	24.06	23.88	23.94	1,295,274	+0.09(+0.36%)
Nov 17, 2014	23.99	24.03	23.69	23.85	2,378,268	-0.21(-0.86%)
Nov 14, 2014	24.19	24.32	23.94	24.06	1,947,932	-0.12(-0.48%)
Nov 13, 2014	24.59	24.71	24.10	24.17	2,591,510	-0.40(-1.61%)
Nov 12, 2014	24.29	24.59	24.29	24.57	1,756,371	+0.14(+0.57%)
Nov 11, 2014	24.51	24.58	24.36	24.43	1,320,480	-0.07(-0.27%)
Nov 10, 2014	24.43	24.64	24.30	24.50	1,900,064	+0.00(+0.00%)
Nov 07, 2014	24.43	24.61	24.37	24.50	1,804,907	-0.02(-0.07%)
Nov 06, 2014	24.39	24.56	24.23	24.51	1,696,523	+0.16(+0.64%)
Nov 05, 2014	24.49	24.55	24.28	24.36	2,424,224	+0.10(+0.41%)
Nov 04, 2014	23.95	24.27	23.82	24.26	2,948,928	+0.26(+1.10%)
Nov 03, 2014	23.94	24.16	23.84	23.99	1,714,266	+0.07(+0.31%)
Oct 31, 2014	23.83	23.94	23.74	23.92	2,743,709	+0.24(+1.01%)
Oct 30, 2014	23.64	23.86	23.47	23.68	1,813,696	-0.08(-0.35%)
Oct 29, 2014	23.46	23.81	23.25	23.76	2,535,467	+0.31(+1.30%)
Oct 28, 2014	22.89	23.46	22.71	23.46	2,208,505	+0.63(+2.75%)
Oct 27, 2014	22.70	22.85	22.73	22.83	2,485,138	+0.10(+0.44%)
Oct 24, 2014	22.69	22.83	22.49	22.73	2,696,366	+0.07(+0.33%)
Oct 23, 2014	22.54	22.96	22.54	22.65	3,584,547	+0.30(+1.33%)
Oct 22, 2014	22.56	22.67	22.35	22.36	2,927,844	-0.10(-0.46%)
Oct 21, 2014	21.71	22.54	21.56	22.46	7,443,299	+0.80(+3.72%)
Oct 20, 2014	21.66	21.79	21.55	21.66	4,088,761	-0.08(-0.38%)
Oct 17, 2014	21.90	21.98	21.54	21.74	4,281,459	+0.11(+0.50%)
Oct 16, 2014	20.81	21.69	20.66	21.63	3,570,764	+0.20(+0.92%)
Oct 15, 2014	21.63	21.79	20.81	21.43	8,655,402	-0.59(-2.66%)
Oct 14, 2014	22.36	22.52	21.89	22.02	5,628,090	-0.26(-1.15%)
Oct 13, 2014	22.61	22.78	22.25	22.27	3,120,428	-0.29(-1.28%)
Oct 10, 2014	22.80	23.06	22.56	22.56	2,873,983	-0.26(-1.12%)
Oct 09, 2014	23.33	23.36	22.82	22.82	3,083,835	-0.57(-2.44%)
Oct 08, 2014	23.08	23.43	22.96	23.39	3,093,553	+0.26(+1.14%)
Oct 07, 2014	23.48	23.61	23.12	23.13	3,206,110	-0.48(-2.03%)
Oct 06, 2014	23.88	23.98	23.60	23.60	2,028,484	-0.21(-0.90%)
Oct 03, 2014	23.77	23.92	23.69	23.82	2,490,160	+0.27(+1.16%)
Oct 02, 2014	23.51	23.65	23.15	23.55	3,114,208	-0.02(-0.07%)
Oct 01, 2014	23.97	24.01	23.49	23.56	3,069,255	-0.43(-1.79%)
Sep 30, 2014	24.09	24.17	23.90	23.99	3,397,429	-0.11(-0.45%)
Sep 29, 2014	23.92	24.14	23.83	24.10	2,832,714	-0.03(-0.14%)
Sep 26, 2014	23.90	24.20	23.84	24.13	2,875,390	+0.26(+1.07%)
Sep 25, 2014	24.09	24.11	23.66	23.88	3,431,259	-0.31(-1.30%)
Sep 24, 2014	24.22	24.33	24.01	24.19	2,376,257	+0.02(+0.10%)
Sep 23, 2014	24.39	24.50	24.10	24.17	4,535,337	-0.31(-1.28%)
Sep 22, 2014	24.78	24.94	24.46	24.48	3,643,216	-0.30(-1.20%)
Sep 19, 2014	25.05	25.14	24.59	24.78	6,493,837	+0.12(+0.47%)
Sep 18, 2014	24.48	24.88	24.39	24.66	4,875,863	+0.28(+1.15%)
Sep 17, 2014	24.17	24.62	24.02	24.38	3,722,528	+0.28(+1.16%)
Sep 16, 2014	24.25	24.42	24.07	24.10	3,315,612	-0.21(-0.87%)
Sep 15, 2014	24.44	24.44	24.21	24.31	2,990,581	-0.11(-0.46%)
Sep 12, 2014	24.20	24.48	24.05	24.42	3,100,516	+0.24(+0.99%)
Sep 11, 2014	24.20	24.20	23.94	24.18	2,651,145	+0.12(+0.48%)
Sep 10, 2014	23.49	24.10	23.49	24.07	2,613,016	+0.36(+1.53%)
Sep 09, 2014	23.80	23.82	23.46	23.70	1,984,216	-0.21(-0.90%)
Sep 08, 2014	23.94	24.12	23.88	23.92	2,370,095	-0.08(-0.34%)
Sep 05, 2014	24.04	24.04	23.72	24.00	2,773,470	-0.13(-0.55%)
Sep 04, 2014	24.20	24.38	24.08	24.13	2,397,887	+0.01(+0.03%)
Sep 03, 2014	24.36	24.37	24.04	24.12	2,914,472	-0.12(-0.48%)

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.