Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	19.78	19.85	19.39	19.52	1,452,948	-0.03(-0.14%)
Nov 26, 2014	19.21	19.55	19.55	19.55	1,542,626	+0.31(+1.62%)
Nov 25, 2014	19.29	19.48	19.09	19.24	1,775,474	-0.15(-0.78%)
Nov 24, 2014	19.39	19.72	19.11	19.39	3,438,687	-0.04(-0.20%)
Nov 21, 2014	19.28	19.63	19.15	19.43	3,680,760	+0.47(+2.46%)
Nov 20, 2014	18.62	19.08	18.50	18.96	3,261,341	+0.47(+2.54%)
Nov 19, 2014	18.67	18.85	18.40	18.49	1,703,993	-0.32(-1.71%)
Nov 18, 2014	18.65	18.83	18.42	18.81	2,073,504	+0.14(+0.77%)
Nov 17, 2014	18.59	18.80	18.43	18.67	2,090,371	+0.09(+0.48%)
Nov 14, 2014	18.35	18.70	18.09	18.58	3,537,164	+0.49(+2.69%)
Nov 13, 2014	17.48	18.31	17.36	18.09	5,320,585	+0.57(+3.23%)
Nov 12, 2014	17.43	17.76	17.40	17.53	2,777,239	+0.20(+1.15%)
Nov 11, 2014	17.35	17.56	17.24	17.33	2,607,292	+0.14(+0.83%)
Nov 10, 2014	17.10	17.25	17.06	17.18	3,049,411	+0.24(+1.39%)
Nov 07, 2014	17.08	17.24	16.94	16.95	1,858,178	-0.18(-1.08%)
Nov 06, 2014	17.29	17.37	16.95	17.13	1,710,038	-0.10(-0.59%)
Nov 05, 2014	17.55	17.63	17.13	17.23	1,605,305	-0.13(-0.77%)
Nov 04, 2014	17.20	17.55	17.12	17.37	4,328,629	+0.04(+0.26%)
Nov 03, 2014	17.63	17.65	17.27	17.32	2,308,103	-0.16(-0.94%)
Oct 31, 2014	17.53	17.68	17.46	17.49	2,132,679	+0.13(+0.76%)
Oct 30, 2014	17.03	17.52	17.01	17.36	2,502,061	+0.37(+2.17%)
Oct 29, 2014	17.30	17.37	16.95	16.99	2,294,112	-0.14(-0.80%)
Oct 28, 2014	16.98	17.21	16.91	17.12	2,001,417	+0.14(+0.85%)
Oct 27, 2014	16.95	17.12	17.12	16.98	2,574,170	-0.14(-0.83%)
Oct 24, 2014	16.88	17.25	16.76	17.12	1,664,458	+0.12(+0.70%)
Oct 23, 2014	17.18	17.30	16.98	17.00	2,476,760	+0.02(+0.14%)
Oct 22, 2014	17.00	17.39	16.94	16.98	1,926,350	-0.05(-0.27%)
Oct 21, 2014	16.91	17.53	16.91	17.03	3,188,511	+0.37(+2.24%)
Oct 20, 2014	16.30	16.72	16.26	16.65	2,609,957	+0.40(+2.43%)
Oct 17, 2014	16.45	16.51	16.17	16.26	1,710,758	-0.01(-0.05%)
Oct 16, 2014	16.03	16.40	15.94	16.27	4,422,491	-0.16(-1.00%)
Oct 15, 2014	15.71	16.52	15.48	16.43	6,133,071	+0.58(+3.65%)
Oct 14, 2014	15.49	16.15	15.33	15.85	3,076,390	+0.53(+3.43%)
Oct 13, 2014	15.36	15.71	15.23	15.33	4,385,150	-0.08(-0.49%)
Oct 10, 2014	15.77	15.99	15.28	15.40	5,036,496	-0.29(-1.86%)
Oct 09, 2014	15.74	16.04	15.67	15.69	3,641,767	+0.00(+0.00%)
Oct 08, 2014	15.52	15.86	15.26	15.69	4,367,400	+0.25(+1.59%)
Oct 07, 2014	15.45	15.74	15.42	15.45	2,045,978	-0.09(-0.61%)
Oct 06, 2014	15.52	15.74	15.37	15.54	1,632,951	+0.15(+0.97%)
Oct 03, 2014	15.36	15.57	15.32	15.39	1,408,899	+0.18(+1.17%)
Oct 02, 2014	15.29	15.50	15.03	15.21	1,551,520	-0.10(-0.65%)
Oct 01, 2014	15.89	15.89	15.10	15.31	1,944,500	-0.50(-3.16%)
Sep 30, 2014	15.79	15.84	15.57	15.81	1,962,489	+0.12(+0.79%)
Sep 29, 2014	15.65	16.01	15.48	15.69	1,972,931	-0.13(-0.83%)
Sep 26, 2014	15.76	16.03	15.71	15.82	1,551,205	+0.13(+0.86%)
Sep 25, 2014	16.20	16.24	15.62	15.69	1,810,102	-0.62(-3.79%)
Sep 24, 2014	16.23	16.39	16.12	16.31	1,439,399	+0.19(+1.16%)
Sep 23, 2014	16.01	16.33	15.97	16.12	943,006	+0.06(+0.34%)
Sep 22, 2014	16.29	16.43	15.96	16.06	1,632,859	-0.34(-2.06%)
Sep 19, 2014	16.51	16.63	16.16	16.40	2,199,432	-0.11(-0.68%)
Sep 18, 2014	16.38	16.53	16.30	16.51	1,133,428	+0.24(+1.45%)
Sep 17, 2014	16.42	16.42	16.17	16.28	1,412,907	+0.01(+0.03%)
Sep 16, 2014	15.88	16.34	15.80	16.27	1,391,566	+0.28(+1.75%)
Sep 15, 2014	16.36	16.36	15.86	15.99	1,297,135	-0.31(-1.92%)
Sep 12, 2014	16.36	16.38	16.26	16.31	995,205	-0.06(-0.35%)
Sep 11, 2014	16.12	16.38	16.10	16.36	753,696	+0.13(+0.82%)
Sep 10, 2014	16.19	16.36	16.09	16.23	1,280,680	-0.05(-0.28%)
Sep 09, 2014	16.36	16.58	16.22	16.28	1,713,483	-0.14(-0.87%)
Sep 08, 2014	16.53	16.68	16.37	16.42	1,574,929	-0.14(-0.83%)
Sep 05, 2014	16.58	16.60	16.48	16.56	1,724,029	-0.02(-0.12%)
Sep 04, 2014	16.39	16.75	16.39	16.58	1,641,985	+0.28(+1.72%)
Sep 03, 2014	16.33	16.41	16.20	16.29	2,501,113	+0.07(+0.41%)

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.