Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	19.66	19.66	18.67	19.19	4,970,195	-0.54(-2.74%)
Nov 26, 2014	19.77	19.73	19.73	19.73	2,519,799	-0.11(-0.57%)
Nov 25, 2014	19.97	20.24	19.82	19.84	4,043,628	-0.11(-0.53%)
Nov 24, 2014	20.08	20.18	19.80	19.95	3,195,919	-0.11(-0.53%)
Nov 21, 2014	20.26	20.43	19.99	20.05	4,249,513	+0.24(+1.21%)
Nov 20, 2014	19.43	19.95	19.31	19.81	4,657,364	+0.23(+1.19%)
Nov 19, 2014	19.78	19.84	19.45	19.58	2,424,305	-0.22(-1.10%)
Nov 18, 2014	19.44	20.03	19.40	19.80	7,444,085	+0.45(+2.33%)
Nov 17, 2014	19.26	19.40	19.16	19.34	3,662,102	-0.01(-0.04%)
Nov 14, 2014	18.97	19.52	18.86	19.35	4,700,716	+0.40(+2.10%)
Nov 13, 2014	18.69	19.03	18.64	18.95	5,142,515	+0.24(+1.29%)
Nov 12, 2014	18.93	19.08	18.55	18.71	3,719,996	-0.23(-1.19%)
Nov 11, 2014	18.68	19.01	18.61	18.94	3,088,303	+0.20(+1.04%)
Nov 10, 2014	18.60	18.79	18.51	18.74	3,209,606	+0.18(+0.97%)
Nov 07, 2014	18.79	18.91	18.49	18.56	3,630,434	-0.19(-1.00%)
Nov 06, 2014	18.42	18.86	18.34	18.75	5,669,816	+0.43(+2.34%)
Nov 05, 2014	18.07	18.42	17.87	18.32	2,747,930	+0.38(+2.14%)
Nov 04, 2014	18.43	18.46	17.89	17.94	4,917,431	-0.16(-0.87%)
Nov 03, 2014	18.46	18.53	18.05	18.10	4,035,589	-0.25(-1.35%)
Oct 31, 2014	18.25	18.43	18.02	18.34	3,234,894	+0.32(+1.79%)
Oct 30, 2014	17.77	18.29	17.68	18.02	4,271,969	+0.18(+1.01%)
Oct 29, 2014	18.22	18.25	17.71	17.84	3,568,967	-0.26(-1.41%)
Oct 28, 2014	17.64	18.23	17.49	18.10	8,558,999	+0.73(+4.20%)
Oct 27, 2014	18.02	18.42	18.42	17.37	8,961,410	-1.05(-5.71%)
Oct 24, 2014	18.35	18.49	18.03	18.42	10,369,372	+0.02(+0.12%)
Oct 23, 2014	18.34	18.61	18.26	18.40	3,437,884	+0.20(+1.07%)
Oct 22, 2014	18.77	18.92	18.18	18.20	5,953,824	-0.34(-1.82%)
Oct 21, 2014	17.66	18.56	17.61	18.54	11,452,754	+1.14(+6.52%)
Oct 20, 2014	17.45	17.59	17.29	17.40	4,539,988	-0.11(-0.64%)
Oct 17, 2014	17.30	17.74	17.28	17.52	9,458,243	+0.54(+3.19%)
Oct 16, 2014	15.89	17.30	15.87	16.98	11,227,049	+0.66(+4.06%)
Oct 15, 2014	15.68	16.32	15.30	16.31	10,114,341	+0.33(+2.07%)
Oct 14, 2014	16.34	16.53	15.93	15.98	8,768,456	-0.21(-1.30%)
Oct 13, 2014	17.15	17.31	16.18	16.19	8,318,059	-0.93(-5.44%)
Oct 10, 2014	17.76	17.95	17.02	17.13	9,145,438	-0.73(-4.08%)
Oct 09, 2014	18.79	18.79	17.79	17.86	7,117,817	-0.96(-5.11%)
Oct 08, 2014	18.95	18.98	18.25	18.82	9,144,118	-0.17(-0.87%)
Oct 07, 2014	19.35	19.42	18.95	18.98	4,705,214	-0.43(-2.21%)
Oct 06, 2014	19.37	19.49	19.22	19.41	4,804,135	+0.17(+0.90%)
Oct 03, 2014	19.18	19.31	19.00	19.24	3,841,010	+0.20(+1.07%)
Oct 02, 2014	19.06	19.18	18.61	19.04	4,473,161	-0.14(-0.71%)
Oct 01, 2014	19.46	19.52	19.11	19.17	4,776,046	-0.37(-1.88%)
Sep 30, 2014	20.00	20.04	19.45	19.54	4,025,271	-0.32(-1.59%)
Sep 29, 2014	19.89	20.19	19.74	19.86	2,404,044	-0.33(-1.64%)
Sep 26, 2014	20.05	20.26	19.97	20.19	2,211,404	+0.14(+0.71%)
Sep 25, 2014	20.43	20.47	20.04	20.04	2,680,001	-0.47(-2.31%)
Sep 24, 2014	20.36	20.55	20.30	20.52	2,629,451	+0.20(+0.96%)
Sep 23, 2014	20.50	20.66	20.32	20.32	2,528,418	-0.26(-1.24%)
Sep 22, 2014	21.09	21.10	20.55	20.58	3,925,875	-0.62(-2.91%)
Sep 19, 2014	21.50	21.50	21.16	21.19	2,520,794	-0.18(-0.84%)
Sep 18, 2014	21.39	21.58	21.34	21.37	2,685,153	+0.09(+0.41%)
Sep 17, 2014	21.70	21.78	21.26	21.29	8,437,717	-0.25(-1.15%)
Sep 16, 2014	21.13	21.75	21.10	21.53	4,862,285	+0.45(+2.13%)
Sep 15, 2014	21.30	21.39	21.06	21.09	3,319,694	-0.24(-1.12%)
Sep 12, 2014	21.64	21.71	21.22	21.32	3,555,978	-0.29(-1.35%)
Sep 11, 2014	21.49	21.95	21.31	21.62	7,111,919	+0.13(+0.59%)
Sep 10, 2014	21.17	21.67	20.78	21.49	9,531,722	+1.31(+6.49%)
Sep 09, 2014	20.48	20.49	20.13	20.18	2,549,831	-0.29(-1.43%)
Sep 08, 2014	20.70	20.79	20.45	20.47	1,936,408	-0.22(-1.09%)
Sep 05, 2014	20.39	20.73	20.34	20.70	3,892,212	+0.29(+1.43%)
Sep 04, 2014	20.46	20.73	20.34	20.40	4,421,065	-0.02(-0.11%)
Sep 03, 2014	20.08	20.44	20.06	20.43	4,321,782	+0.42(+2.10%)

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.