Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	17.29	17.33	16.41	16.46	3,407,957	-1.75(-9.62%)
Nov 26, 2014	18.67	18.21	18.21	18.21	2,981,932	-0.39(-2.11%)
Nov 25, 2014	18.11	18.63	18.04	18.60	3,852,618	+0.54(+3.01%)
Nov 24, 2014	18.41	18.46	17.94	18.06	3,756,252	-0.49(-2.63%)
Nov 21, 2014	19.15	19.26	18.39	18.55	4,296,064	-0.19(-1.00%)
Nov 20, 2014	18.50	18.87	18.35	18.73	4,185,208	+0.60(+3.30%)
Nov 19, 2014	18.57	18.76	17.81	18.14	6,401,197	-0.58(-3.09%)
Nov 18, 2014	18.31	18.74	18.00	18.71	5,438,732	+0.79(+4.43%)
Nov 17, 2014	17.41	18.09	17.31	17.92	6,091,765	+0.44(+2.51%)
Nov 14, 2014	15.96	17.54	15.82	17.48	6,020,388	+1.17(+7.17%)
Nov 13, 2014	16.97	16.99	16.22	16.31	5,106,264	-0.23(-1.39%)
Nov 12, 2014	16.94	17.43	16.25	16.54	6,076,335	-0.21(-1.25%)
Nov 11, 2014	16.20	16.95	16.15	16.75	5,580,677	+0.73(+4.56%)
Nov 10, 2014	16.96	16.98	15.94	16.02	5,213,070	-1.11(-6.50%)
Nov 07, 2014	16.50	17.30	16.44	17.13	6,439,559	+1.04(+6.44%)
Nov 06, 2014	15.64	16.45	15.62	16.10	5,964,001	+0.63(+4.10%)
Nov 05, 2014	15.50	16.14	15.37	15.46	6,916,570	-0.56(-3.48%)
Nov 04, 2014	16.60	16.62	15.95	16.02	5,453,656	-0.68(-4.09%)
Nov 03, 2014	16.56	16.90	16.28	16.70	3,612,383	+0.34(+2.09%)
Oct 31, 2014	16.19	16.71	15.46	16.36	7,622,131	-0.87(-5.05%)
Oct 30, 2014	18.66	18.82	17.11	17.23	7,843,967	-2.32(-11.86%)
Oct 29, 2014	20.15	20.27	19.37	19.55	3,742,890	-0.98(-4.78%)
Oct 28, 2014	20.20	20.55	19.94	20.53	2,618,779	+0.58(+2.90%)
Oct 27, 2014	20.26	20.33	20.33	19.95	2,294,474	-0.38(-1.85%)
Oct 24, 2014	20.41	20.63	20.06	20.33	2,725,337	-0.03(-0.14%)
Oct 23, 2014	19.85	20.50	19.67	20.36	3,321,370	+0.30(+1.49%)
Oct 22, 2014	20.75	20.82	20.05	20.06	3,423,703	-1.04(-4.95%)
Oct 21, 2014	21.56	21.78	20.96	21.10	4,224,727	-0.01(-0.07%)
Oct 20, 2014	20.57	21.22	20.37	21.11	3,278,391	+1.12(+5.61%)
Oct 17, 2014	21.16	21.21	19.95	19.99	5,362,413	-1.21(-5.71%)
Oct 16, 2014	21.25	21.68	20.94	21.21	3,100,463	-0.26(-1.20%)
Oct 15, 2014	21.28	23.15	21.21	21.46	5,782,348	+0.54(+2.60%)
Oct 14, 2014	20.95	21.60	20.82	20.92	3,073,657	+0.05(+0.23%)
Oct 13, 2014	20.80	21.66	20.66	20.87	3,589,328	+0.52(+2.57%)
Oct 10, 2014	20.48	21.30	20.15	20.35	3,939,131	-0.19(-0.95%)
Oct 09, 2014	21.56	21.60	20.07	20.54	5,023,795	-0.81(-3.78%)
Oct 08, 2014	20.13	21.50	19.57	21.35	7,330,507	+1.88(+9.65%)
Oct 07, 2014	20.12	20.34	19.44	19.47	3,347,374	-0.47(-2.37%)
Oct 06, 2014	19.78	20.13	19.56	19.95	3,185,814	+0.42(+2.14%)
Oct 03, 2014	20.56	20.56	19.51	19.53	5,532,527	-1.56(-7.40%)
Oct 02, 2014	20.54	21.18	20.52	21.09	3,695,912	+0.72(+3.52%)
Oct 01, 2014	20.36	20.81	20.29	20.37	3,187,410	+0.16(+0.79%)
Sep 30, 2014	20.49	20.84	20.08	20.21	3,928,531	-0.47(-2.26%)
Sep 29, 2014	20.93	21.05	20.52	20.68	1,817,414	-0.13(-0.64%)
Sep 26, 2014	20.95	20.95	20.61	20.81	2,677,099	-0.19(-0.93%)
Sep 25, 2014	20.58	21.17	20.37	21.00	3,964,861	+0.13(+0.60%)
Sep 24, 2014	21.12	21.41	20.73	20.88	3,651,136	-0.41(-1.93%)
Sep 23, 2014	21.50	21.50	20.92	21.29	4,523,785	+0.34(+1.63%)
Sep 22, 2014	21.35	21.46	20.87	20.95	4,373,515	-0.68(-3.15%)
Sep 19, 2014	22.54	22.57	21.46	21.63	6,258,704	-0.98(-4.34%)
Sep 18, 2014	23.60	23.60	22.30	22.61	5,364,413	-0.97(-4.10%)
Sep 17, 2014	24.39	24.40	23.48	23.58	2,305,704	-0.64(-2.64%)
Sep 16, 2014	23.91	24.54	23.48	24.22	3,180,512	+0.39(+1.64%)
Sep 15, 2014	23.82	23.95	23.40	23.83	1,683,597	+0.17(+0.74%)
Sep 12, 2014	23.70	24.12	23.52	23.66	2,943,125	-0.31(-1.28%)
Sep 11, 2014	23.54	24.03	23.43	23.96	2,669,279	+0.26(+1.09%)
Sep 10, 2014	23.80	23.94	23.30	23.70	3,667,548	-0.23(-0.96%)
Sep 09, 2014	23.52	24.04	23.44	23.93	3,265,134	+0.39(+1.66%)
Sep 08, 2014	24.37	24.40	23.39	23.54	3,920,704	-0.78(-3.21%)
Sep 05, 2014	24.44	24.71	23.91	24.32	3,139,452	+0.02(+0.09%)
Sep 04, 2014	25.47	25.81	24.14	24.30	5,118,906	-1.02(-4.01%)
Sep 03, 2014	25.77	25.83	25.31	25.32	1,871,245	-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.