Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	15.95	15.95	15.95	15.95	179	+0.00(+0.00%)
Nov 26, 2014		15.95	15.95	15.95	0	+0.25(+1.59%)
Nov 25, 2014	15.27	15.70	15.27	15.70	1,230,466	+0.47(+3.09%)
Nov 24, 2014	15.45	15.45	15.20	15.23	812,745	-0.17(-1.10%)
Nov 21, 2014	15.65	15.65	15.40	15.40	583,654	-0.26(-1.66%)
Nov 20, 2014	15.75	15.80	15.60	15.66	366,356	-0.14(-0.89%)
Nov 19, 2014	15.98	15.98	15.80	15.80	40,949	-0.18(-1.13%)
Nov 18, 2014	15.65	16.00	15.65	15.98	1,111,184	+0.23(+1.46%)
Nov 17, 2014		15.75	15.60	15.75	888,478	+0.15(+0.96%)
Nov 14, 2014	15.50	15.60	15.50	15.60	3,111	+0.10(+0.65%)
Nov 13, 2014	15.60	15.60	15.50	15.50	830,748	-0.05(-0.32%)
Nov 12, 2014	15.45	15.60	15.45	15.55	358,660	+0.05(+0.32%)
Nov 11, 2014	15.30	15.50	15.30	15.50	111,212	+0.20(+1.31%)
Nov 10, 2014	15.30	15.30	15.25	15.30	328,400	-0.10(-0.65%)
Nov 07, 2014	15.66	15.66	15.40	15.40	6,377	-0.26(-1.66%)
Nov 06, 2014	15.65	15.75	15.65	15.66	209,900	-0.09(-0.57%)
Nov 05, 2014	15.80	15.80	15.60	15.75	11,839	-0.05(-0.32%)
Nov 04, 2014	15.78	15.85	15.40	15.80	1,521,377	+0.00(+0.00%)
Nov 03, 2014	15.82	15.95	15.80	15.80	10,569	-0.10(-0.63%)
Oct 31, 2014	15.30	16.20	15.17	15.90	3,837,526	+0.55(+3.58%)
Oct 30, 2014	15.86	15.90	15.30	15.35	1,289,022	-0.51(-3.22%)
Oct 29, 2014	16.00	16.00	15.80	15.86	313,437	-0.24(-1.49%)
Oct 28, 2014	16.45	16.45	16.10	16.10	36,883	-0.35(-2.13%)
Oct 27, 2014	16.49	16.50	16.50	16.45	120,232	-0.05(-0.30%)
Oct 24, 2014	16.50	16.52	16.46	16.50	49,722	+0.02(+0.12%)
Oct 23, 2014	16.50	16.70	16.48	16.48	630,587	-0.02(-0.12%)
Oct 22, 2014	16.50	16.75	16.50	16.50	59,374	-0.15(-0.90%)
Oct 21, 2014	15.95	16.65	15.95	16.65	871,625	+0.80(+5.05%)
Oct 20, 2014	15.78	15.85	15.65	15.85	58,799	+0.00(+0.00%)
Oct 17, 2014	15.48	15.85	15.45	15.85	883,837	+0.85(+5.67%)
Oct 16, 2014	14.31	15.05	14.25	15.00	1,416,592	+0.55(+3.81%)
Oct 15, 2014	15.00	15.00	13.95	14.45	1,245,639	-0.60(-3.99%)
Oct 14, 2014	15.30	15.30	14.90	15.05	360,125	-0.25(-1.63%)
Oct 13, 2014		15.30	15.21	15.30	147,906	+0.00(+0.00%)
Oct 10, 2014	15.50	15.50	15.15	15.30	186,969	-0.18(-1.16%)
Oct 09, 2014	15.65	15.70	15.35	15.48	904,926	-0.12(-0.77%)
Oct 08, 2014	15.75	15.85	15.52	15.60	351,645	+0.10(+0.65%)
Oct 07, 2014	15.45	15.80	15.40	15.50	476,216	+0.05(+0.32%)
Oct 06, 2014	15.80	15.85	15.40	15.45	217,807	-0.25(-1.59%)
Oct 03, 2014	15.55	15.99	15.20	15.70	769,750	+0.45(+2.95%)
Oct 02, 2014	15.70	15.70	15.00	15.25	506,396	-0.50(-3.17%)
Oct 01, 2014	15.90	15.95	15.65	15.75	142,247	-0.25(-1.56%)
Sep 30, 2014	16.50	16.50	15.80	16.00	400,700	-1.50(-8.57%)
Sep 29, 2014	17.75	17.75	17.50	17.50	12,829	-0.25(-1.41%)
Sep 26, 2014	17.96	17.96	17.70	17.75	175,096	-0.20(-1.11%)
Sep 25, 2014	18.28	18.28	17.80	17.95	174,294	-0.35(-1.91%)
Sep 24, 2014	18.36	18.40	18.25	18.30	288,006	-0.11(-0.60%)
Sep 23, 2014	18.55	18.55	18.32	18.41	184,150	-0.19(-1.02%)
Sep 22, 2014	18.60	18.60	18.60	18.60	4,674	-0.05(-0.27%)
Sep 19, 2014	18.80	18.80	18.65	18.65	52,000	-0.11(-0.59%)
Sep 18, 2014	18.70	18.85	18.70	18.76	109,496	+0.06(+0.32%)
Sep 17, 2014	18.51	18.75	18.50	18.70	30,503	+0.20(+1.08%)
Sep 16, 2014	18.41	18.60	18.41	18.50	26,447	+0.00(+0.00%)
Sep 15, 2014	18.71	18.71	18.25	18.50	22,947	-0.25(-1.33%)
Sep 12, 2014		18.87	18.71	18.75	4,864	-0.12(-0.64%)
Sep 11, 2014	18.97	19.03	18.76	18.87	507,106	-0.08(-0.42%)
Sep 10, 2014	19.00	19.05	18.88	18.95	859,469	-0.07(-0.37%)
Sep 09, 2014	19.21	19.29	18.90	19.02	509,618	-0.18(-0.94%)
Sep 08, 2014	19.40	19.50	19.17	19.20	808,901	-0.30(-1.54%)
Sep 05, 2014	19.55	19.65	19.40	19.50	2,032,022	-0.05(-0.26%)
Sep 04, 2014		19.65	19.45	19.55	1,314,682	+0.08(+0.41%)
Sep 03, 2014	19.30	19.65	19.30	19.47	618,663	+0.17(+0.88%)

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.