Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	18.33	18.43	18.21	18.34	2,501,120	-0.02(-0.09%)
Nov 26, 2014	18.37	18.36	18.36	18.36	2,904,095	-0.03(-0.19%)
Nov 25, 2014	18.18	18.48	18.18	18.39	3,945,841	+0.04(+0.21%)
Nov 24, 2014	18.37	18.46	18.29	18.35	3,990,843	+0.01(+0.06%)
Nov 21, 2014	18.43	18.51	18.26	18.34	6,506,199	+0.06(+0.34%)
Nov 20, 2014	18.00	18.32	17.99	18.28	4,239,252	+0.15(+0.83%)
Nov 19, 2014	18.00	18.16	17.90	18.13	3,366,589	+0.13(+0.74%)
Nov 18, 2014	17.94	18.22	17.94	18.00	3,267,512	-0.02(-0.11%)
Nov 17, 2014	18.13	18.16	17.97	18.02	4,396,724	-0.16(-0.89%)
Nov 14, 2014	18.03	18.22	17.82	18.18	3,086,332	+0.19(+1.06%)
Nov 13, 2014	18.14	18.17	17.84	17.99	3,311,849	-0.13(-0.72%)
Nov 12, 2014	17.94	18.18	17.91	18.12	3,930,994	+0.09(+0.49%)
Nov 11, 2014	18.03	18.09	17.86	18.03	3,082,471	-0.00(-0.01%)
Nov 10, 2014	18.10	18.10	17.96	18.03	5,051,504	-0.04(-0.21%)
Nov 07, 2014	18.16	18.18	17.80	18.07	6,021,879	-0.15(-0.85%)
Nov 06, 2014	18.09	18.27	18.04	18.22	4,243,121	+0.19(+1.06%)
Nov 05, 2014	18.27	18.34	17.94	18.03	6,393,194	+0.09(+0.50%)
Nov 04, 2014	17.83	18.01	17.79	17.94	2,803,818	+0.09(+0.48%)
Nov 03, 2014	17.85	17.94	17.78	17.86	2,715,128	-0.01(-0.07%)
Oct 31, 2014	17.90	17.91	17.72	17.87	3,948,153	+0.34(+1.92%)
Oct 30, 2014	17.40	17.59	17.32	17.53	2,444,792	+0.08(+0.47%)
Oct 29, 2014	17.59	17.59	17.30	17.45	3,057,868	-0.16(-0.91%)
Oct 28, 2014	17.33	17.62	17.22	17.61	3,720,041	+0.35(+2.03%)
Oct 27, 2014	17.23	17.29	17.32	17.26	2,454,962	-0.05(-0.30%)
Oct 24, 2014	17.20	17.33	17.06	17.32	2,651,876	+0.18(+1.07%)
Oct 23, 2014	17.08	17.30	17.08	17.13	3,184,431	+0.29(+1.73%)
Oct 22, 2014	17.24	17.26	16.84	16.84	3,985,394	-0.39(-2.27%)
Oct 21, 2014	16.90	17.25	16.78	17.23	4,993,899	+0.48(+2.87%)
Oct 20, 2014	16.54	16.80	16.54	16.75	3,707,364	+0.13(+0.75%)
Oct 17, 2014	16.64	16.71	16.37	16.63	9,218,607	+0.13(+0.76%)
Oct 16, 2014	16.28	16.68	16.27	16.50	7,276,621	-0.08(-0.49%)
Oct 15, 2014	16.41	16.70	16.26	16.58	8,843,023	-0.05(-0.29%)
Oct 14, 2014	16.67	16.95	16.57	16.63	9,383,502	-0.06(-0.36%)
Oct 13, 2014	17.22	17.22	16.65	16.69	7,487,592	-0.52(-3.03%)
Oct 10, 2014	17.60	17.65	16.92	17.21	17,977,346	-0.87(-4.83%)
Oct 09, 2014	18.45	18.56	17.96	18.09	8,058,589	-0.45(-2.44%)
Oct 08, 2014	18.08	18.56	17.99	18.54	5,544,316	+0.41(+2.25%)
Oct 07, 2014	18.45	18.48	18.11	18.13	5,719,745	-0.47(-2.53%)
Oct 06, 2014	18.63	18.74	18.44	18.60	2,747,706	+0.09(+0.47%)
Oct 03, 2014	18.47	18.66	18.42	18.52	4,136,475	+0.12(+0.63%)
Oct 02, 2014	18.04	18.43	17.91	18.40	3,863,623	+0.39(+2.15%)
Oct 01, 2014	18.21	18.22	17.86	18.01	5,974,935	-0.15(-0.85%)
Sep 30, 2014	18.30	18.43	18.09	18.17	3,878,331	-0.12(-0.66%)
Sep 29, 2014	18.24	18.50	18.17	18.29	3,581,179	-0.12(-0.66%)
Sep 26, 2014	18.18	18.46	18.18	18.41	2,345,663	+0.19(+1.07%)
Sep 25, 2014	18.65	18.65	18.19	18.22	3,412,241	-0.45(-2.41%)
Sep 24, 2014	18.37	18.69	18.33	18.66	2,621,965	+0.30(+1.65%)
Sep 23, 2014	18.47	18.51	18.34	18.36	2,676,426	-0.11(-0.59%)
Sep 22, 2014	18.62	18.70	18.39	18.47	2,391,229	-0.24(-1.27%)
Sep 19, 2014	18.80	18.88	18.54	18.71	6,646,420	-0.03(-0.16%)
Sep 18, 2014	18.69	18.75	18.55	18.74	3,096,900	+0.21(+1.16%)
Sep 17, 2014	18.59	18.63	18.39	18.52	3,948,949	-0.02(-0.09%)
Sep 16, 2014	18.53	18.60	18.34	18.54	2,530,085	+0.01(+0.04%)
Sep 15, 2014	18.52	18.58	18.39	18.53	2,616,960	+0.00(+0.00%)
Sep 12, 2014	18.61	18.68	18.42	18.53	3,350,200	-0.12(-0.65%)
Sep 11, 2014	18.70	18.76	18.58	18.65	2,218,329	-0.15(-0.80%)
Sep 10, 2014	18.71	18.82	18.66	18.80	2,500,036	+0.07(+0.39%)
Sep 09, 2014	18.80	18.89	18.66	18.73	2,509,628	-0.12(-0.64%)
Sep 08, 2014	18.99	19.12	18.84	18.85	2,429,488	-0.17(-0.89%)
Sep 05, 2014	19.01	19.06	18.85	19.02	3,868,900	-0.06(-0.34%)
Sep 04, 2014	18.42	19.19	18.42	19.09	9,443,361	+0.73(+3.99%)
Sep 03, 2014	18.39	18.43	18.28	18.35	1,890,084	+0.07(+0.40%)

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.