Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	21.06	21.06	20.91	20.96	8,498	-0.45(-2.10%)
Nov 26, 2014		21.41	21.41	21.41	0	+0.00(+0.00%)
Nov 25, 2014	21.35	21.81	21.34	21.41	14,524	-0.05(-0.23%)
Nov 24, 2014	21.53	21.56	21.36	21.46	18,904	-1.12(-4.96%)
Nov 21, 2014	22.61	22.66	22.49	22.58	11,338	-0.31(-1.37%)
Nov 20, 2014	22.75	22.93	22.75	22.89	15,035	-0.13(-0.56%)
Nov 19, 2014	22.95	23.13	22.91	23.02	7,021	+0.03(+0.13%)
Nov 18, 2014	22.93	23.01	22.87	22.99	13,974	+0.06(+0.28%)
Nov 17, 2014		23.00	22.81	22.93	12,832	-0.09(-0.41%)
Nov 14, 2014	22.95	23.03	22.85	23.02	12,837	+0.19(+0.84%)
Nov 13, 2014	22.81	22.86	22.68	22.83	9,982	-0.01(-0.03%)
Nov 12, 2014	22.99	23.02	22.80	22.84	9,743	-0.42(-1.82%)
Nov 11, 2014	22.89	23.26	22.89	23.26	10,316	+0.49(+2.17%)
Nov 10, 2014	22.60	22.92	22.60	22.77	8,668	+0.35(+1.58%)
Nov 07, 2014	22.36	22.52	22.33	22.41	6,873	-0.06(-0.26%)
Nov 06, 2014	22.55	22.66	22.32	22.47	55,349	-0.09(-0.40%)
Nov 05, 2014	22.63	22.63	22.46	22.56	13,542	-0.24(-1.05%)
Nov 04, 2014	22.97	22.97	22.73	22.80	21,124	-0.33(-1.43%)
Nov 03, 2014	23.00	23.18	23.00	23.13	15,130	-0.11(-0.47%)
Oct 31, 2014	23.09	23.24	23.07	23.24	7,042	+0.22(+0.98%)
Oct 30, 2014	22.93	23.10	22.88	23.02	19,914	+0.05(+0.20%)
Oct 29, 2014	23.07	23.22	22.86	22.97	11,882	+0.11(+0.46%)
Oct 28, 2014	22.95	22.99	22.69	22.86	7,811	+0.06(+0.29%)
Oct 27, 2014	22.63	22.82	22.87	22.80	11,542	-0.07(-0.29%)
Oct 24, 2014	22.78	22.91	22.73	22.87	18,182	+0.31(+1.36%)
Oct 23, 2014	22.45	22.67	22.45	22.56	10,920	-0.17(-0.75%)
Oct 22, 2014	23.05	23.05	22.73	22.73	11,661	-0.81(-3.44%)
Oct 21, 2014	23.44	23.64	23.44	23.54	12,934	-0.07(-0.30%)
Oct 20, 2014	23.27	23.71	23.24	23.61	37,436	+0.86(+3.78%)
Oct 17, 2014	22.69	22.78	22.53	22.75	10,326	+0.75(+3.39%)
Oct 16, 2014	21.96	22.10	21.87	22.00	26,463	-0.03(-0.11%)
Oct 15, 2014	22.16	22.28	21.66	22.03	31,371	-0.02(-0.09%)
Oct 14, 2014		22.29	22.34	22.05	15,718	-0.29(-1.30%)
Oct 13, 2014	22.43	22.50	22.23	22.34	26,494	+0.24(+1.09%)
Oct 10, 2014	22.05	22.25	21.89	22.10	27,088	-0.49(-2.17%)
Oct 09, 2014	22.85	22.85	22.54	22.59	10,658	-0.71(-3.05%)
Oct 08, 2014	23.03	23.44	22.87	23.30	24,491	+0.12(+0.52%)
Oct 07, 2014	23.43	23.44	23.13	23.18	19,937	-0.42(-1.78%)
Oct 06, 2014	23.46	23.65	23.41	23.60	8,914	+0.06(+0.25%)
Oct 03, 2014	23.35	23.55	23.33	23.54	16,977	-0.04(-0.17%)
Oct 02, 2014	23.57	23.69	23.40	23.58	38,078	-0.37(-1.54%)
Oct 01, 2014	23.95	24.26	23.81	23.95	15,399	-0.05(-0.19%)
Sep 30, 2014	24.26	24.26	23.97	24.00	29,638	-0.31(-1.30%)
Sep 29, 2014	24.24	24.39	24.24	24.31	36,104	-0.19(-0.78%)
Sep 26, 2014	24.28	24.50	24.26	24.50	13,028	+0.07(+0.29%)
Sep 25, 2014	24.40	24.43	24.31	24.43	6,271	+0.50(+2.07%)
Sep 24, 2014	23.77	24.00	23.67	23.93	16,760	+0.28(+1.18%)
Sep 23, 2014	23.79	23.79	23.53	23.66	44,936	+0.05(+0.21%)
Sep 22, 2014	23.53	23.93	23.50	23.61	20,494	+0.38(+1.61%)
Sep 19, 2014	23.38	23.38	23.22	23.23	19,053	-0.15(-0.64%)
Sep 18, 2014	23.11	23.38	23.11	23.38	68,344	+0.61(+2.68%)
Sep 17, 2014	22.86	22.86	22.75	22.77	12,445	+0.20(+0.86%)
Sep 16, 2014	22.45	22.70	22.36	22.57	128,245	+0.34(+1.53%)
Sep 15, 2014	22.30	22.31	22.05	22.23	32,667	-0.35(-1.55%)
Sep 12, 2014	22.54	22.62	22.49	22.59	16,508	+0.16(+0.69%)
Sep 11, 2014	22.59	22.59	22.35	22.43	17,117	-0.37(-1.62%)
Sep 10, 2014	22.88	22.93	22.71	22.80	25,207	-0.07(-0.31%)
Sep 09, 2014	22.95	22.95	22.74	22.87	80,780	+0.01(+0.04%)
Sep 08, 2014	22.63	22.93	22.63	22.86	135,960	-0.43(-1.85%)
Sep 05, 2014	23.33	23.33	23.12	23.29	23,994	-0.14(-0.58%)
Sep 04, 2014	23.30	23.65	23.29	23.43	11,873	-0.27(-1.16%)
Sep 03, 2014	23.40	23.75	23.32	23.70	11,719	+0.29(+1.24%)

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.