Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	23.50	23.60	23.31	23.47	580,253	-0.08(-0.32%)
Nov 26, 2014	23.67	23.55	23.55	23.55	431,978	-0.14(-0.61%)
Nov 25, 2014	23.45	23.71	23.38	23.69	972,268	+0.25(+1.07%)
Nov 24, 2014	23.35	23.45	23.28	23.44	358,180	+0.15(+0.63%)
Nov 21, 2014	23.30	23.45	23.19	23.30	423,601	+0.31(+1.35%)
Nov 20, 2014	22.72	23.02	22.69	22.99	512,024	+0.05(+0.22%)
Nov 19, 2014	23.13	23.13	22.79	22.94	388,917	-0.24(-1.02%)
Nov 18, 2014	23.23	23.44	23.14	23.17	666,243	+0.02(+0.08%)
Nov 17, 2014	23.01	23.29	22.94	23.16	673,596	+0.14(+0.62%)
Nov 14, 2014	23.05	23.19	22.90	23.01	666,744	-0.09(-0.37%)
Nov 13, 2014	23.36	23.36	22.99	23.10	553,498	-0.19(-0.83%)
Nov 12, 2014	23.25	23.43	23.21	23.29	503,899	-0.10(-0.44%)
Nov 11, 2014	23.33	23.45	23.23	23.39	590,295	+0.07(+0.31%)
Nov 10, 2014	23.18	23.35	23.10	23.32	454,778	+0.16(+0.71%)
Nov 07, 2014	23.15	23.24	22.98	23.16	696,983	-0.00(-0.01%)
Nov 06, 2014	22.93	23.24	22.93	23.16	574,111	+0.18(+0.79%)
Nov 05, 2014	23.13	23.17	22.83	22.98	661,063	+0.07(+0.31%)
Nov 04, 2014	22.90	23.02	22.78	22.91	872,964	-0.13(-0.56%)
Nov 03, 2014	23.01	23.31	22.81	23.04	1,630,063	+0.03(+0.13%)
Oct 31, 2014	22.90	23.01	22.63	23.01	1,466,174	+0.44(+1.95%)
Oct 30, 2014	22.55	22.74	22.43	22.57	954,539	-0.00(-0.01%)
Oct 29, 2014	22.98	22.99	22.53	22.57	1,480,259	-0.40(-1.75%)
Oct 28, 2014	22.40	23.01	22.23	22.97	969,354	+0.79(+3.54%)
Oct 27, 2014	22.20	22.26	22.26	22.19	1,092,850	-0.07(-0.32%)
Oct 24, 2014	22.31	22.31	22.14	22.26	653,007	-0.10(-0.43%)
Oct 23, 2014	21.77	22.51	21.69	22.35	1,192,704	+0.83(+3.85%)
Oct 22, 2014	22.03	22.08	21.51	21.52	979,376	-0.52(-2.35%)
Oct 21, 2014	21.61	22.05	21.61	22.04	537,045	+0.56(+2.59%)
Oct 20, 2014	21.16	21.50	21.16	21.48	863,895	+0.23(+1.06%)
Oct 17, 2014	21.46	21.49	21.11	21.26	1,005,530	-0.00(-0.01%)
Oct 16, 2014	20.37	21.31	20.25	21.26	2,191,386	+0.56(+2.73%)
Oct 15, 2014	20.36	20.81	20.16	20.70	1,883,271	+0.26(+1.29%)
Oct 14, 2014	20.03	20.56	19.93	20.44	1,766,494	+0.63(+3.18%)
Oct 13, 2014	20.18	20.21	19.77	19.80	1,856,549	-0.06(-0.31%)
Oct 10, 2014	19.95	19.99	19.65	19.87	1,473,397	-0.12(-0.60%)
Oct 09, 2014	20.60	20.65	19.96	19.99	1,539,182	-0.72(-3.47%)
Oct 08, 2014	20.46	20.78	20.30	20.70	1,512,529	+0.25(+1.21%)
Oct 07, 2014	20.83	20.86	20.45	20.46	811,263	-0.53(-2.55%)
Oct 06, 2014	21.06	21.12	20.82	20.99	499,466	+0.04(+0.18%)
Oct 03, 2014	20.98	21.09	20.89	20.95	906,480	+0.10(+0.49%)
Oct 02, 2014	20.84	21.02	20.61	20.85	1,354,812	+0.04(+0.17%)
Oct 01, 2014	21.31	21.35	20.79	20.81	1,912,195	-0.49(-2.30%)
Sep 30, 2014	21.39	21.48	21.23	21.31	1,162,984	-0.08(-0.38%)
Sep 29, 2014	21.14	21.39	21.07	21.39	806,807	+0.12(+0.55%)
Sep 26, 2014	21.27	21.33	21.20	21.27	1,129,003	+0.01(+0.07%)
Sep 25, 2014	21.50	21.55	21.10	21.26	1,076,824	-0.38(-1.77%)
Sep 24, 2014	21.55	21.71	21.47	21.64	892,501	+0.04(+0.19%)
Sep 23, 2014	21.51	21.71	21.47	21.60	854,170	-0.05(-0.24%)
Sep 22, 2014	21.86	21.88	21.54	21.65	731,776	-0.22(-1.01%)
Sep 19, 2014	21.99	22.16	21.73	21.87	1,315,378	-0.10(-0.46%)
Sep 18, 2014	22.08	22.08	21.76	21.97	1,147,521	+0.04(+0.17%)
Sep 17, 2014	21.99	22.12	21.88	21.94	826,273	-0.07(-0.32%)
Sep 16, 2014	22.15	22.15	21.85	22.01	1,020,475	-0.15(-0.70%)
Sep 15, 2014	22.29	22.29	22.10	22.16	379,490	-0.15(-0.65%)
Sep 12, 2014	22.42	22.50	22.29	22.31	559,781	-0.18(-0.80%)
Sep 11, 2014	22.18	22.53	22.18	22.49	313,040	+0.14(+0.64%)
Sep 10, 2014	22.23	22.40	22.11	22.34	399,388	+0.09(+0.39%)
Sep 09, 2014	22.46	22.52	22.21	22.26	497,603	-0.27(-1.18%)
Sep 08, 2014	22.46	22.62	22.40	22.52	501,401	-0.01(-0.06%)
Sep 05, 2014	22.54	22.61	22.40	22.54	411,343	+0.03(+0.13%)
Sep 04, 2014	22.63	22.67	22.44	22.51	475,680	-0.15(-0.66%)
Sep 03, 2014	22.69	22.81	22.62	22.66	717,022	-0.02(-0.10%)

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.