Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	21.38	21.40	21.06	21.09	329,596	-0.30(-1.39%)
Nov 26, 2014	21.68	21.39	21.39	21.39	637,155	-0.16(-0.72%)
Nov 25, 2014	21.39	21.64	21.18	21.55	1,186,390	+0.13(+0.60%)
Nov 24, 2014	20.50	21.79	20.47	21.42	2,214,650	+0.91(+4.46%)
Nov 21, 2014	20.13	20.60	19.92	20.50	1,411,647	+0.62(+3.11%)
Nov 20, 2014	19.49	19.91	19.41	19.88	1,303,141	+0.24(+1.21%)
Nov 19, 2014	19.57	19.81	19.32	19.65	747,157	-0.01(-0.07%)
Nov 18, 2014	19.83	20.04	19.47	19.66	825,446	-0.15(-0.76%)
Nov 17, 2014	20.03	20.45	19.76	19.81	1,061,310	-0.40(-1.96%)
Nov 14, 2014	19.69	20.33	19.69	20.21	1,417,526	+0.53(+2.71%)
Nov 13, 2014	19.66	20.00	19.60	19.68	721,547	+0.08(+0.40%)
Nov 12, 2014	19.73	20.00	19.53	19.60	829,130	-0.22(-1.09%)
Nov 11, 2014	19.36	19.84	19.12	19.81	953,086	+0.50(+2.57%)
Nov 10, 2014	19.47	19.75	19.01	19.32	1,149,189	-0.14(-0.70%)
Nov 07, 2014	19.65	19.74	19.30	19.45	1,490,301	-0.22(-1.10%)
Nov 06, 2014	19.33	19.69	19.09	19.67	1,187,021	+0.20(+1.03%)
Nov 05, 2014	20.19	20.52	19.13	19.47	2,605,161	-0.76(-3.77%)
Nov 04, 2014	20.65	20.66	19.73	20.23	1,897,229	-0.62(-2.97%)
Nov 03, 2014	20.99	21.01	20.61	20.85	940,503	-0.05(-0.24%)
Oct 31, 2014	21.21	21.44	20.86	20.90	1,050,306	+0.08(+0.38%)
Oct 30, 2014	20.65	20.92	20.40	20.82	795,971	+0.09(+0.42%)
Oct 29, 2014	20.60	20.80	20.32	20.73	647,543	+0.08(+0.38%)
Oct 28, 2014	20.19	20.76	20.19	20.65	1,039,437	+0.49(+2.43%)
Oct 27, 2014	19.94	20.13	20.13	20.16	760,855	+0.04(+0.18%)
Oct 24, 2014	20.09	20.21	19.92	20.13	580,175	+0.04(+0.21%)
Oct 23, 2014	19.86	20.34	19.72	20.09	1,198,952	+0.47(+2.38%)
Oct 22, 2014	20.32	20.40	19.54	19.62	1,484,543	-0.74(-3.64%)
Oct 21, 2014	19.76	20.62	19.72	20.36	2,309,489	+0.74(+3.78%)
Oct 20, 2014	19.29	19.90	19.26	19.62	2,057,053	+0.28(+1.45%)
Oct 17, 2014	19.80	19.83	19.32	19.34	2,214,366	-0.21(-1.05%)
Oct 16, 2014	18.49	19.93	18.45	19.54	3,116,626	+0.73(+3.88%)
Oct 15, 2014	17.89	19.13	17.77	18.81	3,195,029	+0.70(+3.89%)
Oct 14, 2014	17.52	18.26	17.30	18.11	1,934,247	+0.71(+4.09%)
Oct 13, 2014	17.22	17.78	17.18	17.39	1,813,958	+0.17(+1.00%)
Oct 10, 2014	18.02	18.26	17.21	17.22	1,965,795	-0.89(-4.92%)
Oct 09, 2014	18.55	18.61	17.99	18.11	1,995,016	-0.51(-2.74%)
Oct 08, 2014	18.11	18.70	17.77	18.62	1,893,621	+0.53(+2.90%)
Oct 07, 2014	18.21	18.55	18.07	18.10	1,761,945	-0.26(-1.41%)
Oct 06, 2014	18.64	18.78	18.33	18.36	1,834,565	-0.24(-1.28%)
Oct 03, 2014	18.16	18.70	17.94	18.60	2,159,035	+0.61(+3.40%)
Oct 02, 2014	18.52	18.59	17.94	17.98	3,259,079	-0.57(-3.06%)
Oct 01, 2014	18.71	18.90	18.49	18.55	1,972,460	-0.22(-1.15%)
Sep 30, 2014	19.09	19.16	18.69	18.77	1,785,099	-0.32(-1.70%)
Sep 29, 2014	18.73	19.27	18.68	19.09	2,990,386	+0.16(+0.84%)
Sep 26, 2014	18.86	19.16	18.69	18.93	3,721,685	+0.11(+0.57%)
Sep 25, 2014	18.43	18.88	17.98	18.83	4,571,889	+0.38(+2.07%)
Sep 24, 2014	18.32	18.65	18.10	18.45	3,379,963	+0.12(+0.63%)
Sep 23, 2014	18.83	18.96	18.31	18.33	3,444,847	-0.53(-2.78%)
Sep 22, 2014	19.45	19.45	18.62	18.86	1,814,330	-0.64(-3.28%)
Sep 19, 2014	19.54	19.66	19.24	19.50	1,302,970	-0.03(-0.15%)
Sep 18, 2014	19.72	19.80	19.47	19.52	920,512	-0.17(-0.84%)
Sep 17, 2014	19.79	19.94	19.67	19.69	1,020,065	-0.10(-0.51%)
Sep 16, 2014	20.01	20.21	19.75	19.79	1,331,378	-0.28(-1.40%)
Sep 15, 2014	20.14	20.24	19.96	20.07	750,626	-0.09(-0.43%)
Sep 12, 2014	20.22	20.33	19.94	20.16	1,083,459	-0.08(-0.39%)
Sep 11, 2014	20.17	20.48	20.16	20.24	1,447,449	-0.01(-0.07%)
Sep 10, 2014	20.11	20.61	20.10	20.25	1,100,955	+0.11(+0.54%)
Sep 09, 2014	20.68	20.76	20.12	20.14	1,515,225	-0.50(-2.41%)
Sep 08, 2014	20.88	21.15	20.52	20.64	1,025,260	-0.31(-1.48%)
Sep 05, 2014	20.86	21.09	20.68	20.95	819,814	+0.03(+0.14%)
Sep 04, 2014	20.97	21.12	20.65	20.92	1,575,373	+0.09(+0.41%)
Sep 03, 2014	20.99	21.38	20.77	20.83	1,570,085	-0.12(-0.55%)

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.