Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	16.47	16.58	15.76	15.78	6,426,605	-2.04(-11.45%)
Nov 26, 2014	18.03	17.82	17.82	17.82	4,766,500	-0.33(-1.82%)
Nov 25, 2014	18.32	18.62	18.02	18.15	4,750,427	-0.12(-0.66%)
Nov 24, 2014	18.62	18.67	18.09	18.27	4,548,988	-0.31(-1.67%)
Nov 21, 2014	18.50	19.05	18.43	18.58	8,206,352	+0.40(+2.20%)
Nov 20, 2014	17.77	18.39	17.76	18.18	6,695,044	+0.38(+2.13%)
Nov 19, 2014	17.89	17.91	17.48	17.80	4,355,672	+0.00(+0.00%)
Nov 18, 2014	17.68	17.93	17.51	17.80	3,809,083	-0.01(-0.06%)
Nov 17, 2014	17.85	17.99	17.68	17.81	4,501,613	-0.10(-0.56%)
Nov 14, 2014	17.51	17.95	17.39	17.91	6,525,481	+0.56(+3.23%)
Nov 13, 2014	18.10	18.12	17.18	17.35	6,808,257	-0.81(-4.46%)
Nov 12, 2014	18.36	18.71	18.05	18.16	7,136,744	-0.31(-1.68%)
Nov 11, 2014	18.48	18.64	18.20	18.47	5,125,421	-0.02(-0.11%)
Nov 10, 2014	19.10	19.30	18.35	18.49	4,445,452	-0.42(-2.22%)
Nov 07, 2014	18.48	19.04	18.45	18.91	5,265,537	+0.54(+2.94%)
Nov 06, 2014	18.39	18.43	17.96	18.37	6,654,365	-0.07(-0.38%)
Nov 05, 2014	17.85	18.52	17.67	18.44	6,513,626	+0.74(+4.18%)
Nov 04, 2014	18.10	18.19	17.49	17.70	6,476,670	-0.65(-3.54%)
Nov 03, 2014	18.81	18.96	18.29	18.35	6,851,933	-0.28(-1.50%)
Oct 31, 2014	18.33	18.65	18.11	18.63	6,539,596	+0.35(+1.91%)
Oct 30, 2014	18.43	18.43	18.13	18.28	6,412,881	-0.12(-0.65%)
Oct 29, 2014	18.60	18.89	18.25	18.40	7,321,526	-0.04(-0.22%)
Oct 28, 2014	17.85	18.45	17.71	18.44	5,049,849	+0.64(+3.60%)
Oct 27, 2014	18.08	18.35	18.35	17.80	11,591,541	-0.55(-3.00%)
Oct 24, 2014	18.43	18.61	18.28	18.35	4,800,078	-0.14(-0.76%)
Oct 23, 2014	18.32	18.65	18.11	18.49	6,823,885	+0.44(+2.44%)
Oct 22, 2014	19.00	19.02	18.05	18.05	9,227,371	-1.04(-5.45%)
Oct 21, 2014	18.80	19.11	18.71	19.09	6,531,156	+0.37(+1.98%)
Oct 20, 2014	18.49	18.75	18.33	18.72	5,890,436	+0.09(+0.48%)
Oct 17, 2014	19.18	19.19	18.41	18.63	6,600,832	-0.24(-1.27%)
Oct 16, 2014	18.12	18.98	18.03	18.87	8,583,138	+0.25(+1.34%)
Oct 15, 2014	18.01	18.68	18.00	18.62	8,996,371	+0.20(+1.09%)
Oct 14, 2014	18.87	19.31	18.30	18.42	7,468,741	-0.39(-2.07%)
Oct 13, 2014	19.62	20.04	18.79	18.81	4,992,568	-0.99(-5.00%)
Oct 10, 2014	20.07	20.32	19.67	19.80	5,207,180	-0.40(-1.98%)
Oct 09, 2014	20.89	21.03	20.20	20.20	5,965,113	-0.89(-4.22%)
Oct 08, 2014	21.37	21.38	20.57	21.09	6,073,514	-0.12(-0.57%)
Oct 07, 2014	21.38	21.54	21.14	21.21	4,800,592	-0.24(-1.12%)
Oct 06, 2014	21.15	21.61	21.06	21.45	5,153,313	+0.30(+1.42%)
Oct 03, 2014	21.39	21.71	21.12	21.15	4,331,961	-0.36(-1.67%)
Oct 02, 2014	21.54	21.68	21.16	21.51	6,740,632	+0.13(+0.61%)
Oct 01, 2014	21.15	21.74	21.09	21.38	6,391,368	+0.17(+0.80%)
Sep 30, 2014	21.68	21.76	21.04	21.21	5,809,419	-0.38(-1.76%)
Sep 29, 2014	21.39	21.93	21.23	21.59	9,662,082	+0.46(+2.18%)
Sep 26, 2014	20.91	21.22	20.72	21.13	2,715,854	+0.18(+0.86%)
Sep 25, 2014	21.30	21.33	20.91	20.95	4,246,901	-0.34(-1.60%)
Sep 24, 2014	21.32	21.46	21.04	21.29	4,845,640	-0.13(-0.61%)
Sep 23, 2014	21.32	21.63	21.19	21.42	5,516,378	+0.10(+0.47%)
Sep 22, 2014	21.63	21.68	21.12	21.32	4,591,778	-0.45(-2.07%)
Sep 19, 2014	22.20	22.23	21.75	21.77	5,811,470	-0.52(-2.33%)
Sep 18, 2014	22.55	22.57	22.14	22.29	6,040,293	-0.20(-0.89%)
Sep 17, 2014	22.86	22.86	22.43	22.49	5,113,281	-0.26(-1.14%)
Sep 16, 2014	22.65	22.92	22.51	22.75	3,316,395	+0.08(+0.35%)
Sep 15, 2014	22.50	22.86	22.43	22.67	3,491,065	+0.22(+0.98%)
Sep 12, 2014	22.28	22.52	22.10	22.45	3,228,732	+0.13(+0.58%)
Sep 11, 2014	22.54	22.54	22.21	22.32	5,991,357	-0.51(-2.23%)
Sep 10, 2014	23.10	23.10	22.55	22.83	6,137,364	-0.42(-1.81%)
Sep 09, 2014	22.58	23.32	22.51	23.25	6,687,493	+0.75(+3.33%)
Sep 08, 2014	22.60	22.64	22.29	22.50	3,686,622	-0.14(-0.62%)
Sep 05, 2014	22.59	22.74	22.51	22.64	2,164,145	+0.02(+0.09%)
Sep 04, 2014	23.01	23.37	22.53	22.62	4,333,785	-0.49(-2.12%)
Sep 03, 2014	22.84	23.17	22.83	23.11	3,293,245	+0.47(+2.08%)

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.