Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	23.46	23.46	23.05	23.09	397,981	-0.41(-1.76%)
Nov 26, 2014	23.49	23.51	23.51	23.51	292,884	+0.04(+0.18%)
Nov 25, 2014	23.55	23.63	23.30	23.47	363,029	-0.04(-0.19%)
Nov 24, 2014	23.24	23.51	23.21	23.51	761,045	+0.35(+1.53%)
Nov 21, 2014	23.51	23.54	23.07	23.16	734,255	+0.19(+0.83%)
Nov 20, 2014	22.55	22.97	22.54	22.97	586,062	+0.25(+1.11%)
Nov 19, 2014	22.82	22.85	22.47	22.71	739,474	-0.20(-0.87%)
Nov 18, 2014	22.72	23.06	22.72	22.91	4,946,682	+0.28(+1.22%)
Nov 17, 2014	22.65	22.76	22.56	22.64	444,930	-0.06(-0.25%)
Nov 14, 2014	22.74	22.88	22.64	22.70	335,956	-0.04(-0.15%)
Nov 13, 2014	22.94	23.05	22.60	22.73	389,530	-0.22(-0.94%)
Nov 12, 2014	22.63	22.97	22.62	22.95	301,504	+0.11(+0.47%)
Nov 11, 2014	22.82	22.90	22.72	22.84	238,220	-0.02(-0.08%)
Nov 10, 2014	22.72	22.91	22.70	22.86	286,596	+0.17(+0.76%)
Nov 07, 2014	22.60	22.77	22.49	22.69	510,716	+0.01(+0.04%)
Nov 06, 2014	22.35	22.68	22.32	22.68	669,097	+0.30(+1.34%)
Nov 05, 2014	22.50	22.50	22.16	22.38	480,312	+0.19(+0.86%)
Nov 04, 2014	22.24	22.38	22.03	22.19	607,456	-0.21(-0.92%)
Nov 03, 2014	22.41	22.61	22.26	22.39	5,535,010	+0.09(+0.41%)
Oct 31, 2014	22.34	22.34	21.97	22.30	701,478	+0.49(+2.23%)
Oct 30, 2014	21.56	21.88	21.38	21.81	349,799	+0.15(+0.70%)
Oct 29, 2014	21.81	21.86	21.32	21.66	831,978	-0.08(-0.37%)
Oct 28, 2014	21.18	21.74	21.11	21.74	639,997	+0.71(+3.39%)
Oct 27, 2014	20.85	21.03	21.02	21.03	568,096	+0.01(+0.03%)
Oct 24, 2014	20.92	21.05	20.70	21.02	933,875	+0.13(+0.62%)
Oct 23, 2014	20.71	21.12	20.61	20.89	941,772	+0.59(+2.92%)
Oct 22, 2014	20.80	20.91	20.28	20.30	935,736	-0.45(-2.18%)
Oct 21, 2014	20.08	20.75	19.98	20.75	647,571	+0.95(+4.82%)
Oct 20, 2014	19.28	19.80	19.26	19.80	747,284	+0.42(+2.17%)
Oct 17, 2014	19.55	19.63	19.19	19.38	864,626	+0.25(+1.30%)
Oct 16, 2014	17.99	19.18	17.94	19.13	14,272,995	+0.43(+2.31%)
Oct 15, 2014	18.21	18.97	17.85	18.70	1,906,021	-0.08(-0.42%)
Oct 14, 2014	18.69	19.17	18.57	18.77	1,070,199	+0.36(+1.97%)
Oct 13, 2014	18.89	19.09	18.39	18.41	1,053,697	-0.49(-2.58%)
Oct 10, 2014	19.53	19.68	18.89	18.90	936,352	-0.67(-3.45%)
Oct 09, 2014	20.41	20.41	19.56	19.57	1,272,082	-0.98(-4.77%)
Oct 08, 2014	19.99	20.58	19.66	20.55	974,244	+0.59(+2.98%)
Oct 07, 2014	20.39	20.48	19.95	19.96	835,815	-0.62(-3.00%)
Oct 06, 2014	20.89	20.90	20.48	20.58	485,497	-0.12(-0.57%)
Oct 03, 2014	20.72	20.82	20.49	20.69	871,788	+0.28(+1.36%)
Oct 02, 2014	20.28	20.55	19.86	20.42	1,046,824	+0.12(+0.61%)
Oct 01, 2014	20.82	20.85	20.20	20.29	21,109,658	-0.60(-2.88%)
Sep 30, 2014	21.30	21.32	20.88	20.89	1,224,680	-0.40(-1.87%)
Sep 29, 2014	20.92	21.34	20.89	21.29	1,163,557	-0.08(-0.37%)
Sep 26, 2014	21.13	21.39	21.02	21.37	964,650	+0.35(+1.65%)
Sep 25, 2014	21.47	21.49	20.91	21.02	1,035,326	-0.61(-2.81%)
Sep 24, 2014	21.42	21.70	21.28	21.63	978,751	+0.19(+0.91%)
Sep 23, 2014	21.60	21.83	21.43	21.44	1,032,491	-0.34(-1.56%)
Sep 22, 2014	22.28	22.28	21.73	21.78	1,231,056	-0.59(-2.65%)
Sep 19, 2014	22.87	22.88	22.31	22.37	958,506	-0.29(-1.29%)
Sep 18, 2014	22.70	22.77	22.58	22.66	604,537	+0.13(+0.56%)
Sep 17, 2014	22.61	22.77	22.39	22.54	1,355,868	-0.03(-0.13%)
Sep 16, 2014	22.18	22.70	22.16	22.56	14,738,983	+0.25(+1.14%)
Sep 15, 2014	22.50	22.54	22.20	22.31	750,511	-0.17(-0.75%)
Sep 12, 2014	22.91	22.91	22.40	22.48	1,373,090	-0.47(-2.05%)
Sep 11, 2014	22.52	22.96	22.50	22.95	461,749	+0.21(+0.92%)
Sep 10, 2014	22.70	22.79	22.45	22.74	1,015,509	+0.08(+0.35%)
Sep 09, 2014	23.01	23.01	22.62	22.66	926,977	-0.36(-1.56%)
Sep 08, 2014	23.02	23.14	22.82	23.02	1,046,438	-0.05(-0.22%)
Sep 05, 2014	22.86	23.07	22.72	23.07	483,096	+0.19(+0.83%)
Sep 04, 2014	23.08	23.26	22.79	22.88	476,686	-0.14(-0.61%)
Sep 03, 2014	23.32	23.37	22.98	23.02	920,296	-0.11(-0.49%)

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.