Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	15.39	15.39	15.29	15.32	6,360	+0.01(+0.06%)
Nov 26, 2014		15.31	15.31	15.31	0	+0.15(+0.96%)
Nov 25, 2014	15.11	15.20	15.10	15.16	45,988	+0.33(+2.26%)
Nov 24, 2014	14.91	14.91	14.76	14.83	23,110	+0.00(+0.00%)
Nov 21, 2014	14.67	14.84	14.67	14.83	20,576	+0.18(+1.23%)
Nov 20, 2014	14.41	14.65	14.41	14.65	11,060	-0.13(-0.88%)
Nov 19, 2014	14.74	14.84	14.70	14.78	23,423	+0.10(+0.68%)
Nov 18, 2014	14.64	14.73	14.58	14.68	12,392	+0.11(+0.78%)
Nov 17, 2014		14.60	14.36	14.57	22,940	+0.32(+2.22%)
Nov 14, 2014	14.12	14.30	14.12	14.25	11,892	+0.02(+0.11%)
Nov 13, 2014	14.15	14.28	14.15	14.23	11,733	+0.02(+0.18%)
Nov 12, 2014	14.25	14.25	14.12	14.21	10,844	-0.36(-2.50%)
Nov 11, 2014	14.42	14.57	14.42	14.57	11,580	-0.03(-0.17%)
Nov 10, 2014	14.45	14.60	14.45	14.60	13,897	-0.38(-2.50%)
Nov 07, 2014	14.79	15.00	14.79	14.97	8,413	-0.20(-1.29%)
Nov 06, 2014	15.19	15.25	15.00	15.17	14,150	+0.19(+1.27%)
Nov 05, 2014	14.97	15.00	14.94	14.98	9,946	-0.01(-0.05%)
Nov 04, 2014	15.04	15.04	14.80	14.99	6,833	-0.25(-1.66%)
Nov 03, 2014	15.26	15.28	15.12	15.24	7,136	+0.11(+0.72%)
Oct 31, 2014	15.12	15.15	15.01	15.13	7,058	+0.26(+1.75%)
Oct 30, 2014	14.43	14.87	14.37	14.87	12,336	+0.24(+1.64%)
Oct 29, 2014	15.01	15.06	14.56	14.63	22,787	-0.85(-5.49%)
Oct 28, 2014	15.22	15.48	15.20	15.48	14,096	+0.45(+2.99%)
Oct 27, 2014	14.86	15.04	15.04	15.03	29,725	-0.01(-0.07%)
Oct 24, 2014	14.90	15.05	14.89	15.04	46,679	+0.26(+1.79%)
Oct 23, 2014	14.69	14.86	14.69	14.78	27,605	+0.43(+2.96%)
Oct 22, 2014	14.51	14.51	14.35	14.35	612,373	-0.19(-1.31%)
Oct 21, 2014	14.39	14.56	14.39	14.54	25,071	+0.65(+4.72%)
Oct 20, 2014	13.65	13.90	13.65	13.88	31,850	+0.25(+1.87%)
Oct 17, 2014	13.58	13.75	13.58	13.63	16,323	+0.42(+3.18%)
Oct 16, 2014	12.80	13.32	12.80	13.21	28,464	-0.23(-1.71%)
Oct 15, 2014	13.48	13.50	13.07	13.44	24,536	-0.31(-2.25%)
Oct 14, 2014	13.80	13.88	13.70	13.75	30,337	+0.07(+0.55%)
Oct 13, 2014	14.00	14.00	13.67	13.68	37,293	+0.23(+1.67%)
Oct 10, 2014	13.68	13.75	13.45	13.45	13,435	-0.13(-0.96%)
Oct 09, 2014	13.81	13.81	13.53	13.58	34,911	-0.54(-3.82%)
Oct 08, 2014	13.84	14.12	13.70	14.12	33,109	+0.34(+2.50%)
Oct 07, 2014	13.91	13.95	13.78	13.78	69,334	-0.54(-3.77%)
Oct 06, 2014	14.41	14.44	14.22	14.31	29,422	-0.01(-0.07%)
Oct 03, 2014	14.21	14.34	14.21	14.32	22,669	+0.09(+0.67%)
Oct 02, 2014	14.46	14.46	14.02	14.23	50,225	-0.50(-3.39%)
Oct 01, 2014	14.94	14.94	14.71	14.73	159,549	-0.13(-0.90%)
Sep 30, 2014	14.85	14.96	14.80	14.86	6,384	+0.02(+0.16%)
Sep 29, 2014	14.77	14.89	14.76	14.84	62,295	-0.82(-5.24%)
Sep 26, 2014	15.46	15.66	15.46	15.66	6,819	+0.26(+1.69%)
Sep 25, 2014	15.54	15.54	15.36	15.40	7,719	-0.18(-1.16%)
Sep 24, 2014	15.43	15.60	15.40	15.58	13,808	-0.11(-0.70%)
Sep 23, 2014	15.81	15.89	15.67	15.69	54,874	-0.19(-1.20%)
Sep 22, 2014	16.20	16.20	15.85	15.88	39,540	-0.57(-3.47%)
Sep 19, 2014	16.65	16.65	16.45	16.45	12,788	-0.06(-0.36%)
Sep 18, 2014	16.50	16.57	16.50	16.51	17,507	+0.12(+0.73%)
Sep 17, 2014	16.37	16.47	16.28	16.39	3,799	-0.07(-0.43%)
Sep 16, 2014	16.20	16.48	16.20	16.46	8,805	+0.23(+1.39%)
Sep 15, 2014	16.22	16.24	16.20	16.23	5,662	-0.09(-0.58%)
Sep 12, 2014	16.34	16.35	16.28	16.33	16,464	-0.06(-0.34%)
Sep 11, 2014	16.36	16.42	16.30	16.39	14,308	-0.03(-0.17%)
Sep 10, 2014	16.39	16.43	16.31	16.41	6,506	+0.31(+1.95%)
Sep 09, 2014	16.35	16.35	16.08	16.10	31,547	-0.35(-2.13%)
Sep 08, 2014	16.42	16.54	16.36	16.45	8,988	+0.05(+0.34%)
Sep 05, 2014	16.25	16.40	16.25	16.39	25,074	+0.38(+2.34%)
Sep 04, 2014	15.82	16.17	15.82	16.02	66,063	+0.54(+3.45%)
Sep 03, 2014	15.63	15.63	15.47	15.48	50,353	+0.25(+1.67%)

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.