Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	20.34	20.62	19.62	19.62	13,447	-0.97(-4.71%)
Nov 26, 2014	19.66	20.59	20.59	20.59	21,800	+0.95(+4.84%)
Nov 25, 2014	19.70	20.13	19.41	19.64	12,587	+0.04(+0.20%)
Nov 24, 2014	19.69	19.73	19.41	19.60	6,033	-0.12(-0.61%)
Nov 21, 2014	20.02	20.02	19.60	19.72	7,321	+0.07(+0.36%)
Nov 20, 2014	19.69	19.74	19.39	19.65	3,890	-0.02(-0.10%)
Nov 19, 2014	20.04	20.17	19.67	19.67	7,702	-1.13(-5.43%)
Nov 18, 2014	20.58	21.03	20.43	20.80	8,866	+0.13(+0.63%)
Nov 17, 2014	21.26	21.26	20.66	20.67	9,683	-0.32(-1.52%)
Nov 14, 2014	20.79	21.18	20.79	20.99	10,856	-0.06(-0.29%)
Nov 13, 2014	21.49	21.49	21.03	21.05	9,719	-0.09(-0.43%)
Nov 12, 2014	21.36	21.36	20.78	21.14	17,929	+0.06(+0.28%)
Nov 11, 2014	20.81	21.08	20.73	21.08	10,070	-0.02(-0.09%)
Nov 10, 2014	20.85	21.19	20.85	21.10	11,110	+0.35(+1.69%)
Nov 07, 2014	21.00	21.00	20.49	20.75	8,250	-0.29(-1.38%)
Nov 06, 2014	21.20	21.20	20.62	21.04	11,170	-0.19(-0.89%)
Nov 05, 2014	21.40	21.71	21.21	21.23	16,936	-0.07(-0.33%)
Nov 04, 2014	21.15	21.70	20.95	21.30	11,911	+0.12(+0.57%)
Nov 03, 2014	21.61	21.61	20.73	21.18	14,115	-0.33(-1.53%)
Oct 31, 2014	21.71	21.76	20.97	21.51	24,479	+0.26(+1.22%)
Oct 30, 2014	20.67	21.35	19.10	21.25	19,525	+0.43(+2.07%)
Oct 29, 2014	20.22	21.01	19.21	20.82	13,761	+0.54(+2.66%)
Oct 28, 2014	19.35	20.37	19.18	20.28	13,391	+0.98(+5.08%)
Oct 27, 2014	19.31	19.47	19.58	19.30	14,050	-0.28(-1.43%)
Oct 24, 2014	18.94	19.71	18.86	19.58	8,199	+0.56(+2.94%)
Oct 23, 2014	19.04	19.23	18.77	19.02	10,742	+0.12(+0.63%)
Oct 22, 2014	19.37	19.39	18.80	18.90	12,882	-0.39(-2.02%)
Oct 21, 2014	19.19	19.34	18.73	19.29	12,512	+0.10(+0.52%)
Oct 20, 2014	18.76	19.97	18.76	19.19	24,288	+0.26(+1.37%)
Oct 17, 2014	19.00	19.00	18.84	18.93	19,250	-0.04(-0.21%)
Oct 16, 2014	18.83	18.99	18.57	18.97	16,036	+0.12(+0.64%)
Oct 15, 2014	18.34	19.00	18.02	18.85	19,243	+0.08(+0.43%)
Oct 14, 2014	18.79	18.84	18.24	18.77	10,654	-0.01(-0.05%)
Oct 13, 2014	18.22	18.95	18.09	18.78	20,986	+0.76(+4.22%)
Oct 10, 2014	17.91	18.48	17.57	18.02	51,123	-0.01(-0.06%)
Oct 09, 2014	18.49	18.85	18.00	18.03	27,021	-0.39(-2.12%)
Oct 08, 2014	18.21	18.76	18.18	18.42	16,740	+0.14(+0.77%)
Oct 07, 2014	18.55	18.74	18.21	18.28	18,204	-0.44(-2.35%)
Oct 06, 2014	18.82	18.82	18.69	18.72	6,220	-0.10(-0.53%)
Oct 03, 2014	18.91	19.45	18.70	18.82	12,664	+0.14(+0.75%)
Oct 02, 2014	18.46	18.72	18.46	18.68	3,708	+0.30(+1.63%)
Oct 01, 2014	18.52	18.71	18.32	18.38	12,469	-0.24(-1.29%)
Sep 30, 2014	18.63	18.75	18.45	18.62	20,529	-0.10(-0.53%)
Sep 29, 2014	18.90	18.92	18.57	18.72	8,311	-0.27(-1.42%)
Sep 26, 2014	18.85	19.11	18.85	18.99	9,303	+0.23(+1.23%)
Sep 25, 2014	18.93	19.21	18.75	18.76	13,431	-0.47(-2.44%)
Sep 24, 2014	18.92	19.36	18.88	19.23	11,120	+0.38(+2.02%)
Sep 23, 2014	19.11	19.56	18.84	18.85	14,217	-0.54(-2.78%)
Sep 22, 2014	19.75	19.88	19.20	19.39	33,864	-0.37(-1.87%)
Sep 19, 2014	19.96	20.09	19.75	19.76	23,569	-0.26(-1.30%)
Sep 18, 2014	20.09	20.32	19.95	20.02	14,099	+0.04(+0.20%)
Sep 17, 2014	20.33	20.84	19.95	19.98	16,685	-0.30(-1.48%)
Sep 16, 2014	20.87	20.89	20.28	20.28	4,870	-0.25(-1.22%)
Sep 15, 2014	21.11	21.49	20.43	20.53	9,213	-0.48(-2.28%)
Sep 12, 2014	21.13	21.48	20.75	21.01	9,783	+0.01(+0.05%)
Sep 11, 2014	21.27	21.47	20.84	21.00	15,077	-0.32(-1.50%)
Sep 10, 2014	21.27	21.45	20.78	21.32	14,383	+0.05(+0.24%)
Sep 09, 2014	21.00	21.46	20.58	21.27	10,899	+0.52(+2.51%)
Sep 08, 2014	20.60	20.75	20.50	20.75	8,608	+0.12(+0.58%)
Sep 05, 2014	20.31	20.72	20.31	20.63	6,568	+0.24(+1.18%)
Sep 04, 2014	20.60	20.60	20.31	20.39	8,855	-0.23(-1.12%)
Sep 03, 2014	20.77	20.87	20.50	20.62	6,304	-0.12(-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.