Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	21.70	21.70	18.71	18.82	3,868,750	-3.97(-17.41%)
Nov 26, 2014	23.53	22.79	22.79	22.79	2,684,154	-0.82(-3.47%)
Nov 25, 2014	24.78	24.87	23.53	23.60	2,002,157	-0.86(-3.51%)
Nov 24, 2014	24.94	25.30	24.37	24.46	2,381,663	-0.55(-2.18%)
Nov 21, 2014	24.96	25.52	24.69	25.01	2,968,812	+0.57(+2.35%)
Nov 20, 2014	23.72	24.57	23.72	24.43	2,710,084	+0.76(+3.21%)
Nov 19, 2014	23.92	24.01	23.14	23.67	2,680,434	-0.18(-0.74%)
Nov 18, 2014	24.30	24.45	23.84	23.85	4,602,106	+0.15(+0.62%)
Nov 17, 2014	23.94	23.97	23.15	23.70	4,367,365	-0.38(-1.58%)
Nov 14, 2014	23.69	24.31	23.52	24.08	3,187,059	+0.76(+3.26%)
Nov 13, 2014	23.39	23.77	22.45	23.32	5,695,647	-0.27(-1.16%)
Nov 12, 2014	23.38	24.25	23.24	23.59	2,317,748	-0.12(-0.49%)
Nov 11, 2014	23.94	24.06	23.23	23.71	3,370,099	-0.12(-0.49%)
Nov 10, 2014	24.67	25.09	23.73	23.83	2,704,342	-0.55(-2.24%)
Nov 07, 2014	23.77	25.05	23.71	24.37	3,914,852	+0.61(+2.58%)
Nov 06, 2014	23.17	23.78	22.86	23.76	4,505,564	+0.44(+1.88%)
Nov 05, 2014	23.01	23.60	22.62	23.32	3,578,199	+0.76(+3.37%)
Nov 04, 2014	23.78	23.78	22.48	22.56	5,396,568	-1.56(-6.46%)
Nov 03, 2014	24.51	25.15	24.03	24.12	3,691,169	-0.39(-1.59%)
Oct 31, 2014	24.16	24.60	23.34	24.51	4,392,450	+0.17(+0.68%)
Oct 30, 2014	24.60	26.00	23.94	24.34	3,020,181	-0.24(-0.99%)
Oct 29, 2014	24.29	24.67	24.01	24.59	5,379,722	+0.52(+2.15%)
Oct 28, 2014	23.21	24.12	22.95	24.07	3,461,379	+0.73(+3.13%)
Oct 27, 2014	24.37	24.85	23.14	23.34	2,938,110	-1.51(-6.06%)
Oct 24, 2014	24.90	24.95	24.28	24.85	1,818,445	-0.13(-0.51%)
Oct 23, 2014	24.67	25.25	24.37	24.97	1,842,947	+0.68(+2.80%)
Oct 22, 2014	25.05	25.55	24.28	24.29	2,666,791	-0.64(-2.57%)
Oct 21, 2014	24.38	24.95	24.22	24.93	3,269,529	+0.84(+3.47%)
Oct 20, 2014	24.03	24.40	23.55	24.10	2,857,792	+0.06(+0.24%)
Oct 17, 2014	24.44	25.26	23.78	24.04	4,065,851	+0.19(+0.81%)
Oct 16, 2014	22.68	24.08	22.38	23.85	4,363,663	+0.56(+2.42%)
Oct 15, 2014	22.39	23.49	21.69	23.28	5,954,958	+0.45(+1.96%)
Oct 14, 2014	24.24	24.29	22.74	22.84	4,945,577	-1.11(-4.62%)
Oct 13, 2014	26.23	26.67	23.88	23.94	5,456,938	-2.26(-8.64%)
Oct 10, 2014	27.14	27.14	25.98	26.21	3,766,261	-1.08(-3.95%)
Oct 09, 2014	28.71	28.71	27.24	27.28	2,784,596	-1.51(-5.23%)
Oct 08, 2014	29.37	29.39	28.08	28.79	3,510,199	-0.74(-2.50%)
Oct 07, 2014	29.52	30.47	29.44	29.53	2,998,410	-0.16(-0.52%)
Oct 06, 2014	29.87	30.23	29.37	29.68	3,037,066	-0.09(-0.29%)
Oct 03, 2014	30.42	30.47	29.51	29.77	2,860,815	-0.47(-1.54%)
Oct 02, 2014	30.96	30.97	29.91	30.24	3,238,890	-0.90(-2.90%)
Oct 01, 2014	31.91	32.29	31.00	31.14	2,586,972	-0.79(-2.46%)
Sep 30, 2014	32.50	33.12	31.77	31.93	1,891,797	-0.58(-1.79%)
Sep 29, 2014	32.21	32.63	31.92	32.51	1,660,513	-0.16(-0.48%)
Sep 26, 2014	32.00	32.82	31.78	32.67	1,180,466	+0.67(+2.09%)
Sep 25, 2014	32.44	32.52	31.67	32.00	1,241,205	-0.49(-1.50%)
Sep 24, 2014	32.23	32.70	31.68	32.48	1,826,473	+0.25(+0.78%)
Sep 23, 2014	31.90	32.26	31.68	32.23	2,524,569	+0.33(+1.04%)
Sep 22, 2014	32.44	32.44	31.58	31.90	1,550,283	-0.64(-1.97%)
Sep 19, 2014	33.10	33.29	32.42	32.54	2,087,950	-0.42(-1.27%)
Sep 18, 2014	32.95	33.26	32.69	32.96	1,198,280	+0.14(+0.41%)
Sep 17, 2014	33.36	33.43	32.63	32.82	1,637,821	-0.41(-1.23%)
Sep 16, 2014	32.23	33.33	32.23	33.23	2,353,883	+1.00(+3.10%)
Sep 15, 2014	31.91	32.38	31.68	32.23	1,232,730	+0.28(+0.88%)
Sep 12, 2014	32.38	32.52	31.69	31.95	2,553,742	-0.54(-1.67%)
Sep 11, 2014	32.01	32.49	31.47	32.49	3,007,284	+0.15(+0.45%)
Sep 10, 2014	32.65	32.74	32.09	32.35	2,032,000	-0.21(-0.66%)
Sep 09, 2014	32.61	33.02	32.27	32.56	1,512,270	-0.05(-0.15%)
Sep 08, 2014	33.34	33.37	32.39	32.61	1,833,676	-0.94(-2.81%)
Sep 05, 2014	33.27	33.57	32.84	33.55	1,006,230	+0.38(+1.14%)
Sep 04, 2014	34.19	34.24	33.08	33.17	1,440,718	-1.08(-3.15%)
Sep 03, 2014	34.69	34.72	34.15	34.25	1,414,258	-0.09(-0.25%)

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.