Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	20.15	20.15	19.59	19.72	9,456	-0.41(-2.04%)
Nov 26, 2014	20.20	20.13	20.13	20.13	34,774	-0.18(-0.90%)
Nov 25, 2014	20.08	20.78	20.08	20.32	17,047	+0.13(+0.63%)
Nov 24, 2014	19.99	20.39	19.88	20.19	34,220	+0.20(+1.01%)
Nov 21, 2014	20.24	20.37	19.91	19.99	51,865	-0.03(-0.14%)
Nov 20, 2014	20.14	20.51	19.90	20.01	49,619	-0.11(-0.56%)
Nov 19, 2014	19.82	20.23	19.53	20.13	90,781	+0.11(+0.56%)
Nov 18, 2014	19.69	20.07	19.60	20.01	78,134	+0.48(+2.46%)
Nov 17, 2014	19.60	19.67	19.53	19.53	29,125	-0.15(-0.75%)
Nov 14, 2014	19.32	19.80	19.32	19.68	23,226	+0.10(+0.50%)
Nov 13, 2014	20.19	20.32	19.46	19.58	42,182	-0.53(-2.63%)
Nov 12, 2014	20.18	20.58	19.99	20.11	99,650	-0.14(-0.67%)
Nov 11, 2014	19.54	20.47	19.54	20.25	81,761	+0.44(+2.24%)
Nov 10, 2014	18.92	19.80	18.92	19.80	64,471	+0.55(+2.84%)
Nov 07, 2014	19.27	19.33	18.98	19.26	72,624	+0.08(+0.40%)
Nov 06, 2014	19.18	19.41	18.95	19.18	38,553	-0.10(-0.52%)
Nov 05, 2014	19.10	19.33	18.79	19.28	47,437	+0.33(+1.72%)
Nov 04, 2014	18.93	19.18	18.73	18.95	66,424	+0.10(+0.56%)
Nov 03, 2014	19.43	19.43	18.67	18.85	87,394	-0.53(-2.74%)
Oct 31, 2014	19.41	19.79	19.02	19.38	77,235	+0.19(+0.97%)
Oct 30, 2014	18.74	19.35	18.56	19.19	116,316	+0.37(+1.98%)
Oct 29, 2014	18.76	18.82	18.52	18.82	28,970	+0.08(+0.41%)
Oct 28, 2014	18.29	18.74	18.14	18.74	62,221	+0.57(+3.13%)
Oct 27, 2014	18.15	18.40	18.24	18.18	36,645	-0.07(-0.36%)
Oct 24, 2014	18.26	18.39	18.16	18.24	19,927	+0.03(+0.17%)
Oct 23, 2014	18.33	18.33	18.16	18.21	15,429	-0.03(-0.17%)
Oct 22, 2014	18.11	18.26	18.01	18.24	26,921	+0.27(+1.51%)
Oct 21, 2014	17.87	18.04	17.78	17.97	41,158	-0.07(-0.39%)
Oct 20, 2014	17.87	18.05	17.87	18.04	42,788	+0.17(+0.93%)
Oct 17, 2014	18.07	18.07	17.87	17.87	26,569	-0.10(-0.58%)
Oct 16, 2014	17.92	18.24	17.76	17.98	48,548	-0.19(-1.04%)
Oct 15, 2014	17.80	18.26	17.75	18.17	78,503	+0.21(+1.18%)
Oct 14, 2014	17.81	18.22	17.73	17.95	100,487	+0.20(+1.15%)
Oct 13, 2014	17.73	17.96	17.73	17.75	40,610	+0.03(+0.17%)
Oct 10, 2014	17.72	17.72	17.72	17.72	19,973	-0.07(-0.39%)
Oct 09, 2014	18.04	18.08	17.72	17.79	17,787	-0.19(-1.05%)
Oct 08, 2014	17.87	18.43	17.72	17.98	74,588	+0.26(+1.46%)
Oct 07, 2014	17.72	17.93	17.72	17.72	22,496	-0.02(-0.13%)
Oct 06, 2014	18.04	18.04	17.74	17.74	10,469	-0.20(-1.14%)
Oct 03, 2014	18.02	18.12	17.82	17.95	22,688	+0.14(+0.78%)
Oct 02, 2014	17.75	18.17	17.75	17.81	14,397	+0.07(+0.37%)
Oct 01, 2014	17.73	17.92	17.53	17.74	54,143	+0.01(+0.04%)
Sep 30, 2014	17.82	17.82	17.73	17.73	66,926	-0.18(-1.01%)
Sep 29, 2014	17.83	17.96	17.78	17.92	16,881	+0.01(+0.06%)
Sep 26, 2014	17.87	18.11	17.70	17.90	21,195	+0.10(+0.56%)
Sep 25, 2014	17.97	18.15	17.78	17.80	23,733	-0.34(-1.87%)
Sep 24, 2014	18.20	18.24	17.90	18.14	21,430	-0.02(-0.11%)
Sep 23, 2014	18.16	18.30	17.96	18.16	32,759	+0.00(+0.02%)
Sep 22, 2014	18.25	18.26	18.00	18.16	17,274	-0.14(-0.76%)
Sep 19, 2014	18.26	18.55	17.79	18.30	53,677	+0.02(+0.08%)
Sep 18, 2014	18.09	18.46	17.76	18.28	57,297	+0.34(+1.90%)
Sep 17, 2014	18.35	18.36	17.94	17.94	32,606	-0.35(-1.90%)
Sep 16, 2014	18.29	18.55	18.20	18.29	10,215	+0.02(+0.11%)
Sep 15, 2014	18.18	18.41	18.18	18.27	12,066	-0.14(-0.74%)
Sep 12, 2014	18.55	18.55	18.27	18.41	21,166	-0.08(-0.42%)
Sep 11, 2014	18.59	18.71	18.20	18.48	83,109	+0.01(+0.06%)
Sep 10, 2014	18.24	18.64	18.24	18.47	17,065	+0.08(+0.42%)
Sep 09, 2014	18.43	18.74	18.32	18.40	33,266	-0.13(-0.69%)
Sep 08, 2014	18.44	18.58	18.32	18.52	25,570	-0.07(-0.35%)
Sep 05, 2014	18.60	18.65	18.32	18.59	29,325	-0.11(-0.58%)
Sep 04, 2014	18.89	18.89	18.56	18.70	21,086	-0.10(-0.56%)
Sep 03, 2014	18.94	19.06	18.58	18.80	30,932	-0.11(-0.59%)

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.