Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	19.38	19.41	18.98	19.06	332,970	-0.33(-1.69%)
Nov 26, 2014	19.18	19.38	19.38	19.38	486,464	+0.17(+0.88%)
Nov 25, 2014	19.27	19.48	19.17	19.21	694,861	-0.05(-0.24%)
Nov 24, 2014	19.04	19.28	18.97	19.26	817,627	+0.24(+1.28%)
Nov 21, 2014	19.27	19.27	18.90	19.02	911,038	+0.07(+0.37%)
Nov 20, 2014	18.69	19.04	18.62	18.95	875,597	+0.37(+1.96%)
Nov 19, 2014	18.88	18.88	18.41	18.58	1,295,253	-0.34(-1.78%)
Nov 18, 2014	18.96	19.18	18.54	18.92	961,622	+0.02(+0.12%)
Nov 17, 2014	19.14	19.23	18.89	18.90	619,700	-0.29(-1.54%)
Nov 14, 2014	19.13	19.34	19.06	19.19	658,410	+0.10(+0.54%)
Nov 13, 2014	19.36	19.55	19.03	19.09	857,341	-0.23(-1.21%)
Nov 12, 2014	19.01	19.37	19.01	19.32	640,141	+0.17(+0.90%)
Nov 11, 2014	19.22	19.30	19.02	19.15	761,813	-0.04(-0.20%)
Nov 10, 2014	19.01	19.22	18.97	19.19	634,813	+0.17(+0.91%)
Nov 07, 2014	19.11	19.26	18.89	19.01	875,988	-0.14(-0.73%)
Nov 06, 2014	19.17	19.32	18.89	19.15	977,500	-0.08(-0.41%)
Nov 05, 2014	19.13	19.38	18.88	19.23	1,207,740	+0.27(+1.41%)
Nov 04, 2014	18.87	19.24	18.66	18.97	1,579,570	+0.06(+0.32%)
Nov 03, 2014	18.56	18.92	18.52	18.91	1,701,362	+0.39(+2.10%)
Oct 31, 2014	18.13	18.54	17.95	18.52	1,523,064	+0.74(+4.19%)
Oct 30, 2014	17.20	17.86	17.20	17.77	1,415,739	+0.48(+2.79%)
Oct 29, 2014	17.52	17.64	17.09	17.29	2,033,042	-0.19(-1.07%)
Oct 28, 2014	17.89	18.25	16.87	17.48	4,015,598	-0.70(-3.86%)
Oct 27, 2014	17.84	18.22	18.01	18.18	1,475,024	+0.17(+0.96%)
Oct 24, 2014	18.04	18.16	17.79	18.01	1,237,283	-0.17(-0.93%)
Oct 23, 2014	18.06	18.43	18.06	18.18	946,505	+0.35(+1.97%)
Oct 22, 2014	18.49	18.69	17.75	17.82	1,235,610	-0.50(-2.71%)
Oct 21, 2014	17.84	18.33	17.80	18.32	742,910	+0.59(+3.30%)
Oct 20, 2014	17.42	17.74	17.41	17.74	703,770	+0.29(+1.69%)
Oct 17, 2014	17.79	17.79	17.32	17.44	876,458	-0.06(-0.35%)
Oct 16, 2014	16.91	17.62	16.89	17.50	1,245,100	+0.24(+1.38%)
Oct 15, 2014	16.84	17.43	16.64	17.26	1,402,315	+0.15(+0.88%)
Oct 14, 2014	16.69	17.17	16.62	17.11	1,838,074	+0.64(+3.86%)
Oct 13, 2014	16.89	17.01	16.46	16.48	1,935,845	-0.33(-1.95%)
Oct 10, 2014	17.14	17.35	16.78	16.80	1,969,378	-0.45(-2.60%)
Oct 09, 2014	18.11	18.11	17.25	17.25	1,207,458	-0.91(-5.00%)
Oct 08, 2014	17.78	18.17	17.33	18.16	1,141,605	+0.38(+2.16%)
Oct 07, 2014	18.01	18.17	17.76	17.78	1,486,078	-0.32(-1.76%)
Oct 06, 2014	18.51	18.56	18.05	18.10	819,750	-0.37(-2.00%)
Oct 03, 2014	18.36	18.67	18.17	18.47	1,440,053	+0.33(+1.83%)
Oct 02, 2014	18.07	18.28	17.79	18.13	1,382,938	+0.07(+0.39%)
Oct 01, 2014	18.78	18.92	17.96	18.06	2,302,370	-0.79(-4.17%)
Sep 30, 2014	19.27	19.36	18.85	18.85	1,594,876	-0.39(-2.02%)
Sep 29, 2014	19.15	19.42	18.96	19.24	904,752	-0.19(-0.99%)
Sep 26, 2014	19.08	19.44	19.00	19.43	990,688	+0.41(+2.17%)
Sep 25, 2014	19.83	19.98	19.00	19.02	1,416,632	-0.91(-4.58%)
Sep 24, 2014	19.70	19.97	19.58	19.93	784,405	+0.29(+1.48%)
Sep 23, 2014	19.79	19.98	19.61	19.64	1,167,071	-0.30(-1.50%)
Sep 22, 2014	20.07	20.16	19.57	19.94	1,789,951	-0.23(-1.14%)
Sep 19, 2014	20.50	20.50	19.75	20.17	22,432,546	-0.15(-0.74%)
Sep 18, 2014	20.33	20.44	20.23	20.32	853,510	+0.10(+0.51%)
Sep 17, 2014	19.84	20.34	19.73	20.22	1,079,574	+0.34(+1.70%)
Sep 16, 2014	19.67	19.93	19.47	19.88	1,039,486	+0.15(+0.76%)
Sep 15, 2014	19.99	20.19	19.70	19.73	1,680,585	-0.03(-0.17%)
Sep 12, 2014	19.83	19.95	19.58	19.76	856,984	-0.13(-0.64%)
Sep 11, 2014	19.56	19.95	19.44	19.89	843,819	+0.23(+1.19%)
Sep 10, 2014	19.54	19.75	19.54	19.65	673,583	+0.11(+0.57%)
Sep 09, 2014	19.77	19.79	19.44	19.54	859,779	-0.24(-1.21%)
Sep 08, 2014	19.90	20.14	19.71	19.78	912,407	-0.07(-0.38%)
Sep 05, 2014	19.93	20.16	19.66	19.86	632,123	-0.13(-0.63%)
Sep 04, 2014	20.35	20.58	19.96	19.98	876,757	-0.27(-1.34%)
Sep 03, 2014	20.29	20.48	20.10	20.25	1,078,181	-0.01(-0.05%)

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.