Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	22.70	22.70	21.06	21.73	2,298,356	-1.05(-4.59%)
Nov 26, 2014	22.91	22.78	22.78	22.78	1,210,225	-0.14(-0.60%)
Nov 25, 2014	22.53	23.02	22.19	22.92	2,423,303	+0.75(+3.36%)
Nov 24, 2014	22.60	22.68	22.09	22.17	2,160,827	-0.43(-1.91%)
Nov 21, 2014	22.51	22.89	22.36	22.60	2,588,715	+0.43(+1.94%)
Nov 20, 2014	22.07	22.84	21.86	22.17	2,361,494	+0.12(+0.56%)
Nov 19, 2014	21.23	22.16	21.03	22.05	2,891,579	+0.78(+3.65%)
Nov 18, 2014	21.26	21.59	21.01	21.27	1,520,123	+0.09(+0.44%)
Nov 17, 2014	20.69	21.23	20.66	21.18	2,024,883	+0.35(+1.66%)
Nov 14, 2014	20.34	20.96	20.17	20.83	2,607,046	+0.45(+2.23%)
Nov 13, 2014	20.76	20.91	20.21	20.38	2,298,923	-0.51(-2.43%)
Nov 12, 2014	20.39	21.03	20.06	20.89	3,429,375	+0.37(+1.80%)
Nov 11, 2014	20.03	20.62	19.67	20.52	2,605,623	+0.61(+3.05%)
Nov 10, 2014	20.69	20.93	19.83	19.91	1,536,940	-0.48(-2.38%)
Nov 07, 2014	19.94	20.93	19.80	20.39	2,487,304	+0.59(+2.99%)
Nov 06, 2014	19.62	20.19	19.47	19.80	2,274,606	+0.18(+0.90%)
Nov 05, 2014	20.33	20.33	19.22	19.63	2,583,832	-0.50(-2.49%)
Nov 04, 2014	20.07	20.36	19.83	20.13	2,508,468	+0.11(+0.53%)
Nov 03, 2014	19.99	20.57	19.75	20.02	3,237,294	+0.21(+1.04%)
Oct 31, 2014	19.22	19.86	18.64	19.82	2,831,195	+0.81(+4.24%)
Oct 30, 2014	19.88	19.90	18.68	19.01	4,204,716	+0.44(+2.37%)
Oct 29, 2014	19.06	19.22	18.32	18.57	1,592,876	-0.31(-1.65%)
Oct 28, 2014	18.19	18.91	18.03	18.88	1,376,103	+0.59(+3.24%)
Oct 27, 2014	18.18	18.36	18.36	18.29	1,415,921	-0.08(-0.41%)
Oct 24, 2014	18.31	18.40	17.76	18.36	1,656,351	+0.08(+0.46%)
Oct 23, 2014	17.88	18.33	17.71	18.28	2,176,929	+0.71(+4.07%)
Oct 22, 2014	18.58	18.77	17.50	17.57	3,007,691	-0.93(-5.05%)
Oct 21, 2014	17.92	18.54	17.82	18.50	2,115,150	+0.76(+4.28%)
Oct 20, 2014	17.44	17.76	17.25	17.74	1,924,603	+0.26(+1.48%)
Oct 17, 2014	17.57	17.87	17.11	17.48	2,705,375	+0.25(+1.46%)
Oct 16, 2014	16.59	17.82	16.49	17.23	3,535,633	+0.42(+2.49%)
Oct 15, 2014	16.69	17.10	15.98	16.81	3,899,416	-0.01(-0.05%)
Oct 14, 2014	17.18	17.33	16.29	16.82	3,871,026	-0.33(-1.91%)
Oct 13, 2014	17.20	18.03	17.11	17.15	3,781,369	-0.62(-3.47%)
Oct 10, 2014	17.92	18.72	17.39	17.76	3,111,699	-0.12(-0.68%)
Oct 09, 2014	18.40	18.58	17.72	17.89	3,220,612	-0.72(-3.88%)
Oct 08, 2014	18.17	18.62	17.82	18.61	2,432,446	+0.47(+2.60%)
Oct 07, 2014	18.14	18.80	17.95	18.14	3,261,694	+0.10(+0.55%)
Oct 06, 2014	17.99	18.22	17.82	18.04	1,739,743	+0.03(+0.17%)
Oct 03, 2014	18.37	18.45	17.94	18.01	3,291,354	-0.36(-1.95%)
Oct 02, 2014	18.11	18.53	17.66	18.36	4,035,337	+0.18(+1.00%)
Oct 01, 2014	18.33	18.46	18.00	18.18	3,085,564	-0.06(-0.33%)
Sep 30, 2014	18.36	18.65	18.05	18.24	2,420,655	-0.12(-0.66%)
Sep 29, 2014	18.33	18.60	18.20	18.36	1,544,624	-0.14(-0.74%)
Sep 26, 2014	18.16	18.74	18.14	18.50	1,889,418	+0.25(+1.37%)
Sep 25, 2014	18.30	18.35	18.07	18.25	1,696,161	-0.05(-0.25%)
Sep 24, 2014	18.14	18.50	17.92	18.30	1,874,392	+0.14(+0.75%)
Sep 23, 2014	18.20	18.55	18.08	18.16	1,989,708	-0.02(-0.13%)
Sep 22, 2014	18.59	18.63	18.17	18.18	2,623,701	-0.43(-2.33%)
Sep 19, 2014	18.48	18.87	18.27	18.61	3,448,071	+0.32(+1.74%)
Sep 18, 2014	18.33	18.67	18.17	18.30	2,934,979	+0.07(+0.38%)
Sep 17, 2014	18.99	19.07	18.11	18.23	3,127,156	-0.68(-3.58%)
Sep 16, 2014	18.90	19.44	18.80	18.90	1,955,290	-0.05(-0.28%)
Sep 15, 2014	18.74	19.08	18.46	18.96	2,184,944	+0.15(+0.81%)
Sep 12, 2014	18.95	19.03	18.36	18.80	2,322,502	-0.14(-0.76%)
Sep 11, 2014	19.61	19.69	18.80	18.95	2,625,018	-0.68(-3.45%)
Sep 10, 2014	20.21	20.26	19.31	19.63	2,224,320	-0.55(-2.75%)
Sep 09, 2014	20.96	20.99	20.10	20.18	1,954,526	-0.74(-3.56%)
Sep 08, 2014	21.32	21.33	20.67	20.93	2,616,394	-0.38(-1.78%)
Sep 05, 2014	20.86	21.37	20.71	21.31	1,034,811	+0.49(+2.34%)
Sep 04, 2014	21.12	21.27	20.75	20.82	1,932,373	-0.27(-1.26%)
Sep 03, 2014	21.28	21.37	20.85	21.09	2,258,417	-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.