Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	17.18	17.21	16.30	16.35	3,430,692	-1.74(-9.62%)
Nov 26, 2014	18.54	18.09	18.09	18.09	3,001,825	-0.39(-2.11%)
Nov 25, 2014	17.99	18.51	17.92	18.48	3,878,320	+0.54(+3.01%)
Nov 24, 2014	18.29	18.34	17.82	17.94	3,781,310	-0.48(-2.63%)
Nov 21, 2014	19.02	19.14	18.27	18.42	4,324,724	-0.19(-1.00%)
Nov 20, 2014	18.38	18.74	18.23	18.61	4,213,129	+0.59(+3.30%)
Nov 19, 2014	18.44	18.64	17.69	18.02	6,443,901	-0.57(-3.09%)
Nov 18, 2014	18.19	18.62	17.88	18.59	5,475,015	+0.79(+4.43%)
Nov 17, 2014	17.30	17.97	17.20	17.80	6,132,405	+0.44(+2.51%)
Nov 14, 2014	15.85	17.43	15.72	17.37	6,060,551	+1.16(+7.17%)
Nov 13, 2014	16.85	16.88	16.11	16.20	5,140,329	-0.23(-1.39%)
Nov 12, 2014	16.83	17.31	16.14	16.43	6,116,872	-0.21(-1.25%)
Nov 11, 2014	16.09	16.84	16.04	16.64	5,617,907	+0.73(+4.56%)
Nov 10, 2014	16.85	16.87	15.84	15.91	5,247,848	-1.11(-6.50%)
Nov 07, 2014	16.39	17.19	16.33	17.02	6,482,519	+1.03(+6.44%)
Nov 06, 2014	15.53	16.34	15.52	15.99	6,003,789	+0.63(+4.10%)
Nov 05, 2014	15.39	16.03	15.27	15.36	6,962,712	-0.55(-3.48%)
Nov 04, 2014	16.49	16.51	15.84	15.91	5,490,039	-0.68(-4.09%)
Nov 03, 2014	16.45	16.78	16.18	16.59	3,636,482	+0.34(+2.09%)
Oct 31, 2014	16.09	16.60	15.35	16.25	7,672,980	-0.86(-5.05%)
Oct 30, 2014	18.54	18.70	16.99	17.12	7,896,296	-2.30(-11.86%)
Oct 29, 2014	20.01	20.13	19.25	19.42	3,767,860	-0.98(-4.78%)
Oct 28, 2014	20.07	20.41	19.81	20.39	2,636,249	+0.57(+2.90%)
Oct 27, 2014	20.12	20.19	20.19	19.82	2,309,781	-0.37(-1.85%)
Oct 24, 2014	20.28	20.50	19.92	20.19	2,743,518	-0.03(-0.14%)
Oct 23, 2014	19.72	20.36	19.54	20.22	3,343,528	+0.30(+1.49%)
Oct 22, 2014	20.62	20.68	19.92	19.92	3,446,544	-1.04(-4.95%)
Oct 21, 2014	21.42	21.64	20.82	20.96	4,252,911	-0.01(-0.07%)
Oct 20, 2014	20.44	21.08	20.24	20.98	3,300,262	+1.11(+5.61%)
Oct 17, 2014	21.02	21.07	19.82	19.86	5,398,187	-1.20(-5.71%)
Oct 16, 2014	21.11	21.54	20.80	21.07	3,121,147	-0.26(-1.20%)
Oct 15, 2014	21.14	22.99	21.07	21.32	5,820,923	+0.54(+2.60%)
Oct 14, 2014	20.82	21.45	20.68	20.78	3,094,162	+0.05(+0.23%)
Oct 13, 2014	20.66	21.52	20.53	20.73	3,613,274	+0.52(+2.57%)
Oct 10, 2014	20.35	21.15	20.02	20.21	3,965,410	-0.19(-0.95%)
Oct 09, 2014	21.42	21.45	19.94	20.41	5,057,310	-0.80(-3.78%)
Oct 08, 2014	19.99	21.36	19.44	21.21	7,379,410	+1.87(+9.65%)
Oct 07, 2014	19.99	20.21	19.32	19.34	3,369,705	-0.47(-2.37%)
Oct 06, 2014	19.65	19.99	19.43	19.81	3,207,067	+0.42(+2.14%)
Oct 03, 2014	20.42	20.42	19.38	19.40	5,569,436	-1.55(-7.40%)
Oct 02, 2014	20.40	21.04	20.38	20.95	3,720,568	+0.71(+3.52%)
Oct 01, 2014	20.23	20.67	20.15	20.24	3,208,674	+0.16(+0.79%)
Sep 30, 2014	20.35	20.70	19.94	20.08	3,954,740	-0.46(-2.26%)
Sep 29, 2014	20.79	20.91	20.39	20.54	1,829,538	-0.13(-0.64%)
Sep 26, 2014	20.81	20.81	20.48	20.67	2,694,959	-0.19(-0.93%)
Sep 25, 2014	20.44	21.03	20.24	20.86	3,991,312	+0.12(+0.60%)
Sep 24, 2014	20.98	21.27	20.59	20.74	3,675,494	-0.41(-1.93%)
Sep 23, 2014	21.36	21.36	20.78	21.15	4,553,964	+0.34(+1.63%)
Sep 22, 2014	21.21	21.32	20.73	20.81	4,402,692	-0.68(-3.15%)
Sep 19, 2014	22.39	22.42	21.31	21.49	6,300,457	-0.98(-4.34%)
Sep 18, 2014	23.44	23.44	22.15	22.46	5,400,200	-0.96(-4.10%)
Sep 17, 2014	24.23	24.24	23.32	23.42	2,321,086	-0.64(-2.64%)
Sep 16, 2014	23.76	24.38	23.32	24.06	3,201,730	+0.39(+1.64%)
Sep 15, 2014	23.67	23.79	23.24	23.67	1,694,829	+0.17(+0.74%)
Sep 12, 2014	23.55	23.96	23.36	23.50	2,962,759	-0.30(-1.28%)
Sep 11, 2014	23.39	23.87	23.27	23.80	2,687,087	+0.26(+1.09%)
Sep 10, 2014	23.64	23.78	23.15	23.55	3,692,016	-0.23(-0.96%)
Sep 09, 2014	23.36	23.88	23.28	23.78	3,286,917	+0.39(+1.66%)
Sep 08, 2014	24.20	24.24	23.24	23.39	3,946,860	-0.77(-3.21%)
Sep 05, 2014	24.28	24.54	23.75	24.16	3,160,396	+0.02(+0.09%)
Sep 04, 2014	25.30	25.64	23.98	24.14	5,153,055	-1.01(-4.01%)
Sep 03, 2014	25.59	25.66	25.14	25.15	1,883,729	-0.39(-1.52%)

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.