Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	18.65	18.65	18.40	18.51	6,919	-0.14(-0.75%)
Nov 27, 2014	18.43	18.65	18.42	18.65	4,357	+0.28(+1.52%)
Nov 26, 2014	18.14	18.41	18.14	18.37	3,805	+0.11(+0.60%)
Nov 25, 2014	18.60	18.60	18.25	18.26	4,709	-0.21(-1.14%)
Nov 24, 2014	18.65	18.65	18.44	18.47	2,239	+0.12(+0.65%)
Nov 21, 2014	18.49	18.49	18.34	18.35	4,894	+0.39(+2.17%)
Nov 20, 2014	17.88	17.96	17.88	17.96	5,529	-0.03(-0.17%)
Nov 19, 2014	18.15	18.15	17.99	17.99	8,559	-0.06(-0.33%)
Nov 18, 2014	18.35	18.35	18.02	18.05	5,546	-0.14(-0.77%)
Nov 17, 2014	18.57	18.57	18.16	18.19	5,132	-0.39(-2.10%)
Nov 14, 2014	18.43	18.59	18.43	18.58	7,633	+0.22(+1.20%)
Nov 13, 2014	18.55	18.55	18.36	18.36	8,672	-0.06(-0.33%)
Nov 12, 2014	18.36	18.43	18.36	18.42	860	+0.06(+0.33%)
Nov 11, 2014	18.69	18.69	18.33	18.36	21,056	-0.20(-1.08%)
Nov 10, 2014	18.46	18.58	18.42	18.56	34,955	+0.38(+2.09%)
Nov 07, 2014	18.18	18.18	18.18	18.18	534	-0.14(-0.76%)
Nov 06, 2014	18.33	18.39	18.23	18.32	3,785	+0.08(+0.44%)
Nov 05, 2014	18.41	18.41	18.24	18.24	1,890	-0.23(-1.25%)
Nov 04, 2014	18.58	18.58	18.45	18.47	1,359	+0.03(+0.16%)
Nov 03, 2014	18.44	18.44	18.44	18.44	1,256	-0.03(-0.16%)
Oct 31, 2014	18.00	18.47	18.00	18.47	1,650	+0.58(+3.24%)
Oct 30, 2014	17.89	17.89	17.89	17.89	663	+0.14(+0.79%)
Oct 29, 2014	17.80	17.81	17.75	17.75	494	-0.07(-0.39%)
Oct 28, 2014	17.75	17.82	17.75	17.82	430	+0.18(+1.02%)
Oct 27, 2014	17.68	17.68	17.64	17.64	1,255	-0.05(-0.28%)
Oct 24, 2014	17.69	17.69	17.69	17.69	473	+0.04(+0.23%)
Oct 23, 2014	17.62	17.65	17.62	17.65	757	-0.01(-0.06%)
Oct 22, 2014	17.78	17.80	17.60	17.66	944	+0.03(+0.17%)
Oct 21, 2014	17.60	17.63	17.60	17.63	697	+0.03(+0.17%)
Oct 20, 2014	16.76	17.60	16.76	17.60	1,550	+0.23(+1.32%)
Oct 17, 2014	17.43	17.44	17.37	17.37	527	+0.17(+0.99%)
Oct 16, 2014	16.35	17.23	16.35	17.20	3,217	+0.19(+1.12%)
Oct 15, 2014	16.32	17.01	16.32	17.01	3,144	+0.02(+0.12%)
Oct 14, 2014	16.62	17.00	16.62	16.99	7,470	-0.15(-0.88%)
Oct 10, 2014		17.14	17.14	17.14	0	-0.36(-2.06%)
Oct 08, 2014		17.50	17.50	17.50	83	+0.03(+0.17%)
Oct 07, 2014	17.62	17.62	17.47	17.47	554	-0.06(-0.34%)
Oct 06, 2014	17.61	17.61	17.53	17.53	1,336	+0.02(+0.11%)
Oct 03, 2014	17.51	17.51	17.51	17.51	200	+0.18(+1.04%)
Oct 02, 2014	17.00	17.33	17.00	17.33	747	+0.03(+0.17%)
Oct 01, 2014	17.50	17.50	17.30	17.30	2,124	-0.44(-2.48%)
Sep 29, 2014		17.74	17.74	17.74	0	-0.28(-1.55%)
Sep 26, 2014	17.85	18.03	17.85	18.02	1,109	+0.23(+1.29%)
Sep 25, 2014	18.33	18.33	17.79	17.79	1,372	-0.39(-2.15%)
Sep 24, 2014	18.08	18.18	18.08	18.18	1,441	+0.27(+1.51%)
Sep 23, 2014	17.88	17.91	17.88	17.91	312	+0.16(+0.90%)
Sep 22, 2014	18.12	18.12	17.73	17.75	125,019	-0.31(-1.72%)
Sep 19, 2014	18.39	18.39	18.06	18.06	7,272	-0.25(-1.37%)
Sep 18, 2014	18.44	18.44	18.31	18.31	1,786	+0.01(+0.05%)
Sep 17, 2014	18.26	18.30	18.26	18.30	1,632	+0.08(+0.44%)
Sep 16, 2014	18.11	18.33	18.06	18.22	21,194	-0.10(-0.55%)
Sep 15, 2014		18.86	18.31	18.32	3,100	-0.54(-2.86%)
Sep 12, 2014	18.89	18.89	18.86	18.86	1,129	+0.06(+0.32%)
Sep 11, 2014	18.80	18.80	18.80	18.80	600	+0.08(+0.43%)
Sep 10, 2014	19.00	19.00	18.66	18.72	6,930	-0.50(-2.60%)
Sep 09, 2014	19.48	19.48	19.22	19.22	4,093	-0.13(-0.67%)
Sep 08, 2014	19.24	19.36	19.24	19.35	2,305	+0.16(+0.83%)
Sep 05, 2014	19.12	19.19	19.12	19.19	688	+0.09(+0.47%)
Sep 04, 2014	19.24	19.24	19.10	19.10	955	+0.07(+0.37%)
Sep 03, 2014	19.12	19.20	19.03	19.03	4,927	+0.15(+0.79%)

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.