Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	22.88	22.88	21.22	21.90	2,280,573	-1.05(-4.59%)
Nov 26, 2014	23.09	22.96	22.96	22.96	1,200,861	-0.14(-0.60%)
Nov 25, 2014	22.71	23.20	22.37	23.10	2,404,553	+0.75(+3.36%)
Nov 24, 2014	22.78	22.86	22.27	22.34	2,144,108	-0.43(-1.91%)
Nov 21, 2014	22.68	23.06	22.54	22.78	2,568,685	+0.43(+1.94%)
Nov 20, 2014	22.24	23.02	22.03	22.34	2,343,222	+0.12(+0.56%)
Nov 19, 2014	21.40	22.33	21.20	22.22	2,869,206	+0.78(+3.65%)
Nov 18, 2014	21.43	21.76	21.17	21.44	1,508,361	+0.09(+0.44%)
Nov 17, 2014	20.85	21.39	20.82	21.34	2,009,216	+0.35(+1.66%)
Nov 14, 2014	20.50	21.12	20.33	21.00	2,586,874	+0.46(+2.23%)
Nov 13, 2014	20.93	21.07	20.37	20.54	2,281,135	-0.51(-2.43%)
Nov 12, 2014	20.55	21.20	20.22	21.05	3,402,841	+0.37(+1.80%)
Nov 11, 2014	20.19	20.78	19.83	20.68	2,585,463	+0.61(+3.05%)
Nov 10, 2014	20.86	21.10	19.98	20.07	1,525,048	-0.49(-2.38%)
Nov 07, 2014	20.10	21.09	19.96	20.55	2,468,059	+0.60(+2.99%)
Nov 06, 2014	19.77	20.34	19.62	19.96	2,257,007	+0.18(+0.90%)
Nov 05, 2014	20.49	20.49	19.36	19.78	2,563,841	-0.51(-2.49%)
Nov 04, 2014	20.22	20.51	19.99	20.28	2,489,060	+0.11(+0.53%)
Nov 03, 2014	20.15	20.73	19.90	20.18	3,212,247	+0.21(+1.04%)
Oct 31, 2014	19.37	20.02	18.78	19.97	2,809,290	+0.81(+4.24%)
Oct 30, 2014	20.04	20.05	18.82	19.16	4,172,184	+0.44(+2.37%)
Oct 29, 2014	19.20	19.36	18.46	18.71	1,580,552	-0.31(-1.65%)
Oct 28, 2014	18.33	19.06	18.17	19.03	1,365,456	+0.60(+3.24%)
Oct 27, 2014	18.32	18.50	18.51	18.43	1,404,966	-0.08(-0.41%)
Oct 24, 2014	18.45	18.55	17.90	18.51	1,643,536	+0.08(+0.46%)
Oct 23, 2014	18.02	18.47	17.85	18.42	2,160,087	+0.72(+4.07%)
Oct 22, 2014	18.72	18.91	17.64	17.70	2,984,421	-0.94(-5.05%)
Oct 21, 2014	18.06	18.68	17.96	18.64	2,098,785	+0.77(+4.28%)
Oct 20, 2014	17.57	17.89	17.39	17.88	1,909,712	+0.26(+1.48%)
Oct 17, 2014	17.70	18.01	17.24	17.62	2,684,444	+0.25(+1.46%)
Oct 16, 2014	16.71	17.96	16.62	17.37	3,508,278	+0.42(+2.49%)
Oct 15, 2014	16.82	17.24	16.10	16.94	3,869,246	-0.01(-0.05%)
Oct 14, 2014	17.31	17.47	16.42	16.95	3,841,076	-0.33(-1.91%)
Oct 13, 2014	17.34	18.17	17.24	17.28	3,752,113	-0.62(-3.47%)
Oct 10, 2014	18.06	18.87	17.53	17.90	3,087,624	-0.12(-0.68%)
Oct 09, 2014	18.55	18.73	17.86	18.02	3,195,694	-0.73(-3.88%)
Oct 08, 2014	18.31	18.77	17.96	18.75	2,413,626	+0.47(+2.60%)
Oct 07, 2014	18.28	18.94	18.09	18.28	3,236,458	+0.10(+0.55%)
Oct 06, 2014	18.13	18.37	17.96	18.18	1,726,283	+0.03(+0.17%)
Oct 03, 2014	18.51	18.59	18.08	18.15	3,265,889	-0.36(-1.95%)
Oct 02, 2014	18.25	18.68	17.80	18.51	4,004,116	+0.18(+1.00%)
Oct 01, 2014	18.47	18.60	18.14	18.32	3,061,691	-0.06(-0.33%)
Sep 30, 2014	18.51	18.79	18.19	18.38	2,401,927	-0.12(-0.66%)
Sep 29, 2014	18.48	18.75	18.35	18.51	1,532,674	-0.14(-0.74%)
Sep 26, 2014	18.30	18.88	18.28	18.64	1,874,800	+0.25(+1.37%)
Sep 25, 2014	18.44	18.49	18.21	18.39	1,683,037	-0.05(-0.25%)
Sep 24, 2014	18.28	18.64	18.06	18.44	1,859,890	+0.14(+0.75%)
Sep 23, 2014	18.35	18.69	18.22	18.30	1,974,314	-0.02(-0.12%)
Sep 22, 2014	18.74	18.78	18.31	18.32	2,603,401	-0.44(-2.33%)
Sep 19, 2014	18.62	19.01	18.42	18.76	3,421,394	+0.32(+1.75%)
Sep 18, 2014	18.48	18.81	18.32	18.44	2,912,271	+0.07(+0.38%)
Sep 17, 2014	19.14	19.22	18.25	18.37	3,102,962	-0.68(-3.58%)
Sep 16, 2014	19.04	19.59	18.95	19.05	1,940,162	-0.05(-0.28%)
Sep 15, 2014	18.89	19.23	18.61	19.10	2,168,039	+0.15(+0.81%)
Sep 12, 2014	19.10	19.17	18.50	18.95	2,304,533	-0.15(-0.76%)
Sep 11, 2014	19.76	19.84	18.94	19.10	2,604,708	-0.68(-3.45%)
Sep 10, 2014	20.37	20.41	19.46	19.78	2,207,110	-0.56(-2.75%)
Sep 09, 2014	21.12	21.15	20.25	20.34	1,939,403	-0.75(-3.56%)
Sep 08, 2014	21.49	21.49	20.84	21.09	2,596,151	-0.38(-1.78%)
Sep 05, 2014	21.03	21.54	20.87	21.47	1,026,804	+0.49(+2.34%)
Sep 04, 2014	21.29	21.43	20.91	20.98	1,917,422	-0.27(-1.26%)
Sep 03, 2014	21.45	21.53	21.01	21.25	2,240,943	-0.11(-0.50%)

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.