Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	19.60	20.56	19.60	20.19	1,078,114	+0.63(+3.23%)
Nov 26, 2014	19.40	19.56	19.56	19.56	490,584	+0.14(+0.72%)
Nov 25, 2014	19.59	19.79	19.37	19.42	678,819	-0.17(-0.88%)
Nov 24, 2014	19.58	19.70	19.57	19.59	561,892	+0.06(+0.31%)
Nov 21, 2014	19.33	19.67	19.31	19.53	947,722	+0.15(+0.75%)
Nov 20, 2014	18.97	19.39	18.97	19.39	595,355	+0.35(+1.85%)
Nov 19, 2014	18.72	19.15	18.72	19.03	1,025,021	+0.21(+1.13%)
Nov 18, 2014	18.93	19.08	18.77	18.82	441,572	-0.08(-0.42%)
Nov 17, 2014	19.09	19.19	18.84	18.90	481,516	-0.21(-1.11%)
Nov 14, 2014	19.59	19.59	19.03	19.11	463,847	-0.41(-2.11%)
Nov 13, 2014	19.02	19.59	18.93	19.52	1,534,761	+0.56(+2.98%)
Nov 12, 2014	18.73	19.11	18.73	18.96	848,325	+0.25(+1.35%)
Nov 11, 2014	18.78	18.78	18.54	18.71	485,991	-0.13(-0.67%)
Nov 10, 2014	18.77	18.89	18.65	18.83	423,060	+0.07(+0.35%)
Nov 07, 2014	19.00	19.02	18.73	18.77	813,448	-0.27(-1.40%)
Nov 06, 2014	18.83	19.05	18.77	19.03	464,624	+0.17(+0.92%)
Nov 05, 2014	18.79	18.89	18.67	18.86	458,797	+0.11(+0.60%)
Nov 04, 2014	18.59	18.89	18.46	18.75	617,064	+0.18(+0.97%)
Nov 03, 2014	18.51	18.73	18.41	18.57	532,324	+0.03(+0.18%)
Oct 31, 2014	18.48	18.63	18.46	18.54	877,187	+0.09(+0.47%)
Oct 30, 2014	18.06	18.54	18.00	18.45	574,795	+0.34(+1.87%)
Oct 29, 2014	17.80	18.17	17.71	18.11	521,309	+0.32(+1.79%)
Oct 28, 2014	17.90	18.04	17.63	17.79	501,277	-0.03(-0.19%)
Oct 27, 2014	17.85	17.62	17.67	17.82	627,256	+0.21(+1.17%)
Oct 24, 2014	17.41	17.63	17.32	17.62	354,716	+0.18(+1.03%)
Oct 23, 2014	17.27	17.52	17.26	17.44	676,341	+0.25(+1.43%)
Oct 22, 2014	17.51	17.53	17.05	17.19	486,551	-0.33(-1.89%)
Oct 21, 2014	17.38	17.74	17.31	17.53	484,757	+0.15(+0.84%)
Oct 20, 2014	16.93	17.39	16.90	17.38	316,402	+0.41(+2.43%)
Oct 17, 2014	16.93	17.17	16.91	16.97	401,158	+0.13(+0.79%)
Oct 16, 2014	17.05	17.05	16.69	16.84	564,568	-0.35(-2.05%)
Oct 15, 2014	17.06	17.19	16.62	17.19	563,736	+0.03(+0.16%)
Oct 14, 2014	17.10	17.21	16.93	17.16	745,334	+0.15(+0.90%)
Oct 13, 2014	17.61	17.65	16.99	17.01	491,015	-0.57(-3.25%)
Oct 10, 2014	17.60	17.79	17.51	17.58	774,019	-0.03(-0.15%)
Oct 09, 2014	17.63	17.75	17.50	17.61	491,948	-0.01(-0.04%)
Oct 08, 2014	17.76	17.83	17.31	17.61	730,175	-0.15(-0.86%)
Oct 07, 2014	17.78	17.90	17.71	17.76	877,444	-0.06(-0.34%)
Oct 06, 2014	17.55	17.84	17.55	17.82	731,833	+0.27(+1.51%)
Oct 03, 2014	17.27	17.59	17.20	17.56	1,768,626	+0.33(+1.93%)
Oct 02, 2014	17.12	17.25	16.93	17.23	676,648	-0.04(-0.23%)
Oct 01, 2014	17.56	17.57	17.23	17.27	769,466	-0.20(-1.14%)
Sep 30, 2014	17.58	17.67	17.41	17.47	457,258	-0.08(-0.45%)
Sep 29, 2014	17.69	17.75	17.44	17.55	986,046	-0.24(-1.34%)
Sep 26, 2014	17.73	17.79	17.65	17.78	676,288	+0.12(+0.68%)
Sep 25, 2014	17.82	17.88	17.63	17.67	390,315	-0.14(-0.78%)
Sep 24, 2014	18.06	18.09	17.72	17.80	749,912	-0.32(-1.76%)
Sep 23, 2014	18.13	18.23	18.08	18.12	947,498	-0.04(-0.22%)
Sep 22, 2014	18.20	18.20	18.05	18.16	703,381	-0.03(-0.18%)
Sep 19, 2014	18.02	18.36	17.94	18.20	4,442,849	+0.24(+1.33%)
Sep 18, 2014	17.93	18.02	17.87	17.96	467,151	+0.03(+0.19%)
Sep 17, 2014	17.88	18.02	17.88	17.92	951,444	+0.04(+0.22%)
Sep 16, 2014	18.02	18.02	17.86	17.88	330,265	-0.13(-0.70%)
Sep 15, 2014	17.98	18.03	17.92	18.01	731,375	-0.02(-0.11%)
Sep 12, 2014	18.03	18.13	18.00	18.03	856,840	+0.01(+0.04%)
Sep 11, 2014	17.87	18.09	17.84	18.02	758,650	+0.10(+0.56%)
Sep 10, 2014	17.86	18.07	17.76	17.92	1,559,626	+0.09(+0.48%)
Sep 09, 2014	17.86	17.91	17.80	17.84	1,128,975	-0.02(-0.11%)
Sep 08, 2014	17.49	17.88	17.46	17.86	1,838,588	+0.37(+2.09%)
Sep 05, 2014	17.36	17.51	17.30	17.49	753,360	+0.13(+0.73%)
Sep 04, 2014	17.27	17.39	17.24	17.37	1,070,129	+0.10(+0.58%)
Sep 03, 2014	17.27	17.40	17.20	17.27	958,213	+0.00(+0.00%)

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.