Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	22.69	22.69	21.04	21.72	2,299,773	-1.05(-4.59%)
Nov 26, 2014	22.90	22.76	22.76	22.76	1,210,971	-0.14(-0.60%)
Nov 25, 2014	22.52	23.01	22.18	22.90	2,424,797	+0.75(+3.36%)
Nov 24, 2014	22.59	22.66	22.08	22.16	2,162,159	-0.43(-1.91%)
Nov 21, 2014	22.50	22.87	22.35	22.59	2,590,311	+0.43(+1.94%)
Nov 20, 2014	22.06	22.83	21.85	22.16	2,362,950	+0.12(+0.56%)
Nov 19, 2014	21.22	22.14	21.02	22.03	2,893,363	+0.78(+3.65%)
Nov 18, 2014	21.25	21.58	21.00	21.26	1,521,060	+0.09(+0.44%)
Nov 17, 2014	20.67	21.22	20.65	21.17	2,026,132	+0.35(+1.66%)
Nov 14, 2014	20.33	20.94	20.16	20.82	2,608,654	+0.45(+2.23%)
Nov 13, 2014	20.75	20.90	20.20	20.37	2,300,340	-0.51(-2.43%)
Nov 12, 2014	20.38	21.02	20.05	20.87	3,431,490	+0.37(+1.80%)
Nov 11, 2014	20.02	20.61	19.66	20.51	2,607,230	+0.61(+3.05%)
Nov 10, 2014	20.68	20.92	19.81	19.90	1,537,888	-0.48(-2.38%)
Nov 07, 2014	19.93	20.91	19.79	20.38	2,488,838	+0.59(+2.99%)
Nov 06, 2014	19.61	20.17	19.46	19.79	2,276,009	+0.18(+0.90%)
Nov 05, 2014	20.32	20.32	19.20	19.61	2,585,426	-0.50(-2.49%)
Nov 04, 2014	20.05	20.34	19.82	20.11	2,510,016	+0.11(+0.53%)
Nov 03, 2014	19.98	20.56	19.74	20.01	3,239,291	+0.21(+1.04%)
Oct 31, 2014	19.21	19.85	18.63	19.80	2,832,941	+0.81(+4.24%)
Oct 30, 2014	19.87	19.89	18.66	19.00	4,207,310	+0.44(+2.37%)
Oct 29, 2014	19.04	19.20	18.31	18.56	1,593,859	-0.31(-1.65%)
Oct 28, 2014	18.18	18.90	18.01	18.87	1,376,952	+0.59(+3.24%)
Oct 27, 2014	18.17	18.34	18.35	18.28	1,416,794	-0.08(-0.41%)
Oct 24, 2014	18.30	18.39	17.75	18.35	1,657,373	+0.08(+0.46%)
Oct 23, 2014	17.87	18.31	17.70	18.27	2,178,272	+0.71(+4.07%)
Oct 22, 2014	18.57	18.76	17.49	17.55	3,009,547	-0.93(-5.05%)
Oct 21, 2014	17.90	18.53	17.81	18.49	2,116,455	+0.76(+4.28%)
Oct 20, 2014	17.43	17.74	17.24	17.73	1,925,790	+0.26(+1.48%)
Oct 17, 2014	17.55	17.86	17.10	17.47	2,707,044	+0.25(+1.46%)
Oct 16, 2014	16.58	17.81	16.48	17.22	3,537,814	+0.42(+2.49%)
Oct 15, 2014	16.68	17.09	15.97	16.80	3,901,822	-0.01(-0.05%)
Oct 14, 2014	17.17	17.32	16.28	16.81	3,873,414	-0.33(-1.91%)
Oct 13, 2014	17.19	18.02	17.10	17.14	3,783,702	-0.62(-3.47%)
Oct 10, 2014	17.91	18.71	17.38	17.75	3,113,619	-0.12(-0.68%)
Oct 09, 2014	18.39	18.57	17.71	17.87	3,222,599	-0.72(-3.88%)
Oct 08, 2014	18.16	18.61	17.81	18.60	2,433,947	+0.47(+2.60%)
Oct 07, 2014	18.12	18.79	17.93	18.12	3,263,706	+0.10(+0.55%)
Oct 06, 2014	17.98	18.21	17.81	18.03	1,740,817	+0.03(+0.17%)
Oct 03, 2014	18.36	18.44	17.93	18.00	3,293,385	-0.36(-1.95%)
Oct 02, 2014	18.10	18.52	17.65	18.35	4,037,827	+0.18(+1.00%)
Oct 01, 2014	18.31	18.44	17.99	18.17	3,087,468	-0.06(-0.33%)
Sep 30, 2014	18.35	18.63	18.04	18.23	2,422,149	-0.12(-0.66%)
Sep 29, 2014	18.32	18.59	18.19	18.35	1,545,577	-0.14(-0.74%)
Sep 26, 2014	18.15	18.72	18.13	18.49	1,890,584	+0.25(+1.37%)
Sep 25, 2014	18.28	18.34	18.06	18.24	1,697,207	-0.05(-0.25%)
Sep 24, 2014	18.12	18.49	17.90	18.28	1,875,549	+0.14(+0.75%)
Sep 23, 2014	18.19	18.53	18.06	18.15	1,990,936	-0.02(-0.13%)
Sep 22, 2014	18.58	18.62	18.16	18.17	2,625,320	-0.43(-2.33%)
Sep 19, 2014	18.47	18.85	18.26	18.60	3,450,199	+0.32(+1.75%)
Sep 18, 2014	18.32	18.66	18.16	18.28	2,936,790	+0.07(+0.38%)
Sep 17, 2014	18.98	19.06	18.09	18.22	3,129,086	-0.68(-3.58%)
Sep 16, 2014	18.88	19.43	18.79	18.89	1,956,496	-0.05(-0.28%)
Sep 15, 2014	18.73	19.07	18.45	18.95	2,186,292	+0.15(+0.81%)
Sep 12, 2014	18.94	19.01	18.34	18.79	2,323,935	-0.14(-0.76%)
Sep 11, 2014	19.60	19.67	18.79	18.94	2,626,637	-0.68(-3.45%)
Sep 10, 2014	20.20	20.24	19.29	19.61	2,225,692	-0.55(-2.75%)
Sep 09, 2014	20.94	20.97	20.08	20.17	1,955,731	-0.74(-3.56%)
Sep 08, 2014	21.31	21.32	20.66	20.91	2,618,008	-0.38(-1.78%)
Sep 05, 2014	20.85	21.36	20.70	21.29	1,035,449	+0.49(+2.34%)
Sep 04, 2014	21.11	21.25	20.74	20.81	1,933,565	-0.27(-1.26%)
Sep 03, 2014	21.27	21.35	20.84	21.07	2,259,810	-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.