Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	16.99	16.99	15.97	16.31	7,082,461	-1.56(-8.73%)
Nov 26, 2014	18.52	17.87	17.87	17.87	9,290,566	-0.95(-5.06%)
Nov 25, 2014	19.23	19.32	18.65	18.82	6,279,639	-0.41(-2.12%)
Nov 24, 2014	19.26	19.43	18.97	19.23	5,253,369	-0.08(-0.42%)
Nov 21, 2014	19.19	19.59	18.93	19.31	5,520,779	+0.42(+2.21%)
Nov 20, 2014	18.61	19.08	18.55	18.89	4,132,083	+0.28(+1.51%)
Nov 19, 2014	18.69	18.80	18.25	18.61	4,255,887	-0.09(-0.48%)
Nov 18, 2014	18.89	19.14	18.67	18.70	4,896,229	-0.14(-0.77%)
Nov 17, 2014	18.67	19.01	18.35	18.85	9,119,091	-0.02(-0.10%)
Nov 14, 2014	19.33	19.66	18.64	18.87	8,487,733	-0.28(-1.47%)
Nov 13, 2014	19.33	19.56	18.69	19.15	18,225,042	-0.38(-1.95%)
Nov 12, 2014	18.97	19.76	18.97	19.53	8,240,316	+0.27(+1.41%)
Nov 11, 2014	19.17	19.51	18.91	19.26	7,702,853	+0.08(+0.43%)
Nov 10, 2014	19.99	20.26	19.06	19.18	8,493,659	-0.62(-3.11%)
Nov 07, 2014	18.95	19.97	18.93	19.79	8,119,798	+0.64(+3.36%)
Nov 06, 2014	18.18	19.15	18.04	19.15	9,334,310	+0.78(+4.24%)
Nov 05, 2014	17.62	18.40	17.39	18.37	9,699,355	+1.01(+5.80%)
Nov 04, 2014	18.13	18.13	17.35	17.36	11,714,567	-1.05(-5.71%)
Nov 03, 2014	18.99	19.12	18.27	18.41	8,700,203	-0.55(-2.92%)
Oct 31, 2014	18.58	18.97	18.13	18.97	6,480,067	+0.35(+1.90%)
Oct 30, 2014	18.25	18.83	17.91	18.61	9,999,818	-0.04(-0.19%)
Oct 29, 2014	19.24	19.48	18.38	18.65	8,562,370	-0.33(-1.72%)
Oct 28, 2014	19.04	19.10	18.55	18.98	10,210,840	+0.73(+4.03%)
Oct 27, 2014	18.34	18.44	18.66	18.24	6,688,280	-0.42(-2.23%)
Oct 24, 2014	18.71	18.73	18.23	18.66	5,509,248	-0.18(-0.96%)
Oct 23, 2014	18.55	18.99	18.36	18.84	8,187,264	+0.64(+3.54%)
Oct 22, 2014	18.72	19.00	18.18	18.20	6,581,900	-0.52(-2.76%)
Oct 21, 2014	18.13	18.76	18.00	18.71	7,445,683	+0.73(+4.08%)
Oct 20, 2014	17.71	17.99	17.34	17.98	5,446,556	+0.30(+1.69%)
Oct 17, 2014	17.83	18.49	17.45	17.68	9,893,556	+0.15(+0.88%)
Oct 16, 2014	16.69	17.99	16.59	17.53	15,396,603	+0.41(+2.38%)
Oct 15, 2014	16.85	17.15	16.26	17.12	17,463,678	+0.28(+1.67%)
Oct 14, 2014	17.04	17.69	16.54	16.84	13,033,656	-0.05(-0.27%)
Oct 13, 2014	17.14	17.67	16.77	16.88	12,006,761	-0.23(-1.33%)
Oct 10, 2014	17.87	17.87	16.93	17.11	14,113,503	-0.57(-3.23%)
Oct 09, 2014	18.44	18.48	17.64	17.68	8,517,992	-0.91(-4.88%)
Oct 08, 2014	18.60	18.62	17.85	18.59	8,941,045	-0.07(-0.39%)
Oct 07, 2014	18.59	19.31	18.47	18.66	11,575,375	+0.02(+0.10%)
Oct 06, 2014	18.44	18.85	18.19	18.64	10,151,360	+0.29(+1.58%)
Oct 03, 2014	19.22	19.29	18.22	18.35	14,780,357	-0.86(-4.48%)
Oct 02, 2014	18.99	19.50	18.88	19.21	12,994,805	+0.09(+0.47%)
Oct 01, 2014	20.12	20.28	18.99	19.12	15,908,100	-1.02(-5.09%)
Sep 30, 2014	20.35	20.44	19.76	20.15	7,916,802	-0.29(-1.42%)
Sep 29, 2014	20.75	20.79	20.37	20.44	6,409,058	-0.45(-2.17%)
Sep 26, 2014	20.73	21.02	20.62	20.89	6,984,127	+0.11(+0.52%)
Sep 25, 2014	21.07	21.17	20.75	20.78	5,466,462	-0.36(-1.72%)
Sep 24, 2014	21.40	21.45	20.80	21.14	6,417,510	-0.24(-1.14%)
Sep 23, 2014	21.55	21.80	21.38	21.39	6,946,834	-0.23(-1.05%)
Sep 22, 2014	21.87	21.87	21.37	21.61	7,518,713	-0.40(-1.81%)
Sep 19, 2014	22.25	22.38	21.77	22.01	10,960,589	-0.18(-0.82%)
Sep 18, 2014	22.50	22.52	21.92	22.19	6,270,100	-0.15(-0.65%)
Sep 17, 2014	23.12	23.16	22.32	22.34	9,069,429	-0.73(-3.14%)
Sep 16, 2014	23.09	23.29	22.96	23.06	5,254,632	+0.02(+0.08%)
Sep 15, 2014	23.45	23.45	22.91	23.05	8,836,990	-0.48(-2.04%)
Sep 12, 2014	24.56	24.61	23.52	23.53	10,752,322	-1.22(-4.95%)
Sep 11, 2014	24.25	24.81	24.03	24.75	4,987,695	+0.34(+1.41%)
Sep 10, 2014	24.14	24.42	23.81	24.41	5,125,428	+0.20(+0.82%)
Sep 09, 2014	23.92	24.33	23.85	24.21	5,423,380	+0.16(+0.68%)
Sep 08, 2014	24.03	24.05	23.81	24.04	4,586,977	-0.07(-0.30%)
Sep 05, 2014	24.40	24.49	24.03	24.12	5,757,313	-0.35(-1.45%)
Sep 04, 2014	25.10	25.25	24.32	24.47	6,800,260	-0.78(-3.09%)
Sep 03, 2014	25.40	25.71	25.12	25.25	6,702,665	+0.34(+1.38%)

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.