Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	19.07	19.78	19.07	19.62	612,702	+0.13(+0.66%)
Nov 26, 2014	19.25	19.49	19.49	19.49	496,257	+0.29(+1.50%)
Nov 25, 2014	19.07	19.24	19.02	19.20	705,475	+0.23(+1.19%)
Nov 24, 2014	19.16	19.16	18.86	18.98	757,972	-0.12(-0.61%)
Nov 21, 2014	19.37	19.40	19.02	19.09	782,625	-0.09(-0.47%)
Nov 20, 2014	19.19	19.39	19.12	19.18	460,371	-0.14(-0.74%)
Nov 19, 2014	19.83	19.83	19.27	19.33	691,579	-0.42(-2.11%)
Nov 18, 2014	19.79	19.94	19.59	19.74	941,745	+0.10(+0.52%)
Nov 17, 2014	19.47	19.71	19.42	19.64	899,705	+0.15(+0.76%)
Nov 14, 2014	19.19	19.62	19.19	19.49	531,464	+0.26(+1.36%)
Nov 13, 2014	19.26	19.67	19.14	19.23	683,553	+0.03(+0.15%)
Nov 12, 2014	19.32	19.40	19.05	19.20	468,069	-0.20(-1.04%)
Nov 11, 2014	19.46	19.46	19.22	19.40	684,630	+0.03(+0.14%)
Nov 10, 2014	19.21	19.39	19.14	19.38	693,631	+0.25(+1.29%)
Nov 07, 2014	19.06	19.42	19.02	19.13	1,599,023	+0.12(+0.61%)
Nov 06, 2014	18.85	19.03	18.72	19.01	535,463	+0.15(+0.77%)
Nov 05, 2014	18.73	19.07	18.65	18.87	1,083,660	+0.27(+1.44%)
Nov 04, 2014	18.33	18.62	18.14	18.60	799,875	+0.23(+1.26%)
Nov 03, 2014	18.23	18.64	18.19	18.37	1,152,718	+0.19(+1.03%)
Oct 31, 2014	18.07	18.22	18.01	18.18	839,402	+0.28(+1.55%)
Oct 30, 2014	17.83	18.08	17.75	17.90	355,725	+0.11(+0.59%)
Oct 29, 2014	17.93	18.01	17.64	17.80	556,857	-0.10(-0.57%)
Oct 28, 2014	17.64	17.94	17.57	17.90	580,435	+0.36(+2.07%)
Oct 27, 2014	17.52	17.64	17.56	17.54	742,410	-0.02(-0.11%)
Oct 24, 2014	16.95	17.58	16.90	17.56	971,079	+0.68(+4.05%)
Oct 23, 2014	17.60	17.75	16.82	16.88	3,510,953	-1.01(-5.66%)
Oct 22, 2014	18.27	18.34	17.87	17.89	1,894,831	-0.38(-2.08%)
Oct 21, 2014	18.13	18.47	17.97	18.27	1,546,939	+0.18(+1.00%)
Oct 20, 2014	17.86	18.16	17.55	18.09	1,798,794	+0.24(+1.35%)
Oct 17, 2014	17.61	17.99	17.56	17.84	1,340,486	+0.41(+2.37%)
Oct 16, 2014	17.39	17.51	17.08	17.43	1,021,477	-0.12(-0.66%)
Oct 15, 2014	17.32	17.65	17.13	17.55	1,014,141	+0.01(+0.06%)
Oct 14, 2014	17.55	17.70	17.29	17.54	1,021,714	+0.05(+0.28%)
Oct 13, 2014	17.81	17.92	17.39	17.49	665,360	-0.37(-2.09%)
Oct 10, 2014	18.56	18.59	17.73	17.86	1,164,599	-0.71(-3.84%)
Oct 09, 2014	18.60	18.79	18.55	18.57	769,483	-0.14(-0.74%)
Oct 08, 2014	18.31	18.78	18.14	18.71	1,056,047	+0.35(+1.92%)
Oct 07, 2014	18.43	18.53	18.31	18.36	712,412	-0.12(-0.62%)
Oct 06, 2014	18.44	18.57	18.32	18.48	522,491	+0.23(+1.27%)
Oct 03, 2014	18.25	18.43	18.10	18.24	426,508	+0.14(+0.75%)
Oct 02, 2014	18.13	18.23	17.62	18.11	673,588	-0.01(-0.07%)
Oct 01, 2014	18.31	18.43	18.11	18.12	706,515	-0.16(-0.87%)
Sep 30, 2014	18.17	18.32	18.00	18.28	897,025	+0.09(+0.51%)
Sep 29, 2014	18.14	18.41	18.00	18.19	938,040	+0.03(+0.16%)
Sep 26, 2014	18.06	18.26	17.83	18.16	664,045	+0.08(+0.44%)
Sep 25, 2014	18.31	18.41	18.03	18.08	766,418	-0.30(-1.65%)
Sep 24, 2014	18.37	18.44	18.29	18.38	1,167,285	-0.03(-0.14%)
Sep 23, 2014	18.56	18.59	18.36	18.41	663,481	-0.18(-0.99%)
Sep 22, 2014	18.43	18.66	18.37	18.59	540,071	+0.02(+0.09%)
Sep 19, 2014	19.13	19.22	18.51	18.58	815,027	-0.46(-2.41%)
Sep 18, 2014	18.99	19.24	18.97	19.04	524,561	+0.07(+0.38%)
Sep 17, 2014	19.14	19.37	18.95	18.96	664,945	-0.24(-1.27%)
Sep 16, 2014	18.89	19.24	18.85	19.21	378,399	+0.21(+1.09%)
Sep 15, 2014	18.99	19.22	18.92	19.00	584,512	-0.05(-0.24%)
Sep 12, 2014	18.80	19.11	18.69	19.05	415,355	+0.18(+0.98%)
Sep 11, 2014	18.80	18.89	18.59	18.86	276,444	+0.02(+0.12%)
Sep 10, 2014	18.80	18.99	18.73	18.84	498,068	+0.05(+0.25%)
Sep 09, 2014	18.97	18.97	18.61	18.79	579,143	-0.03(-0.18%)
Sep 08, 2014	19.02	19.02	18.75	18.82	391,759	-0.07(-0.38%)
Sep 05, 2014	19.01	19.07	18.61	18.90	581,111	-0.00(-0.02%)
Sep 04, 2014	19.33	19.33	18.85	18.90	522,433	-0.15(-0.80%)
Sep 03, 2014	18.81	19.13	18.64	19.05	890,679	+0.44(+2.34%)

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.