Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	20.97	21.08	20.84	20.96	7,776,110	+0.12(+0.57%)
Nov 26, 2014	20.84	20.84	20.84	20.84	24,821,378	+0.06(+0.31%)
Nov 25, 2014	20.71	20.89	20.71	20.77	17,375,060	+0.00(+0.02%)
Nov 24, 2014	20.88	20.89	20.71	20.77	15,886,854	-0.01(-0.06%)
Nov 21, 2014	20.91	20.95	20.71	20.78	22,100,704	-0.05(-0.22%)
Nov 20, 2014	20.82	20.90	20.74	20.83	14,543,817	-0.15(-0.73%)
Nov 19, 2014	21.13	21.13	20.72	20.98	17,600,176	-0.17(-0.79%)
Nov 18, 2014	20.93	21.26	20.89	21.15	18,212,654	+0.21(+1.01%)
Nov 17, 2014	20.76	21.04	20.76	20.94	20,359,038	+0.18(+0.86%)
Nov 14, 2014	20.73	20.86	20.65	20.76	13,020,973	-0.00(-0.02%)
Nov 13, 2014	20.65	20.86	20.60	20.76	20,458,462	+0.12(+0.57%)
Nov 12, 2014	20.55	20.76	20.35	20.65	15,865,537	-0.05(-0.24%)
Nov 11, 2014	20.69	20.76	20.42	20.69	18,578,114	+0.11(+0.56%)
Nov 10, 2014	20.42	20.60	20.34	20.58	13,786,015	+0.14(+0.70%)
Nov 07, 2014	20.37	20.52	20.28	20.44	14,179,678	+0.10(+0.48%)
Nov 06, 2014	20.48	20.49	20.24	20.34	15,432,164	-0.12(-0.61%)
Nov 05, 2014	20.42	20.53	20.36	20.46	28,180,214	+0.12(+0.59%)
Nov 04, 2014	20.07	20.37	20.00	20.34	20,235,764	+0.22(+1.08%)
Nov 03, 2014	19.98	20.22	19.97	20.13	18,292,808	+0.08(+0.38%)
Oct 31, 2014	20.12	20.14	19.85	20.05	21,729,518	+0.36(+1.84%)
Oct 30, 2014	19.50	19.86	19.45	19.69	18,128,734	+0.08(+0.43%)
Oct 29, 2014	19.40	19.63	19.38	19.60	19,175,362	+0.05(+0.25%)
Oct 28, 2014	19.61	19.61	19.48	19.55	21,224,544	+0.00(+0.02%)
Oct 27, 2014	19.51	19.52	19.52	19.55	18,222,344	+0.03(+0.14%)
Oct 24, 2014	19.40	19.58	19.31	19.52	16,726,030	+0.13(+0.65%)
Oct 23, 2014	19.33	19.50	19.23	19.40	28,271,664	+0.25(+1.32%)
Oct 22, 2014	19.55	19.71	19.08	19.14	35,507,428	-0.28(-1.44%)
Oct 21, 2014	18.96	19.47	18.91	19.42	36,553,912	+0.63(+3.37%)
Oct 20, 2014	18.35	18.85	18.30	18.79	32,726,370	+0.48(+2.61%)
Oct 17, 2014	18.42	18.55	18.30	18.31	36,508,404	+0.03(+0.15%)
Oct 16, 2014	18.52	18.59	17.70	18.29	99,873,168	-0.90(-4.70%)
Oct 15, 2014	19.12	19.22	18.68	19.19	43,984,484	-0.13(-0.69%)
Oct 14, 2014	19.45	19.67	19.23	19.32	32,504,344	+0.05(+0.26%)
Oct 13, 2014	19.69	19.83	19.23	19.27	25,277,068	-0.53(-2.70%)
Oct 10, 2014	20.16	20.18	19.79	19.80	23,927,314	-0.38(-1.89%)
Oct 09, 2014	20.69	20.71	20.16	20.19	23,438,444	-0.63(-3.03%)
Oct 08, 2014	20.35	20.88	20.32	20.82	40,213,068	+0.59(+2.91%)
Oct 07, 2014	20.32	20.50	20.22	20.23	25,199,624	-0.22(-1.08%)
Oct 06, 2014	20.81	20.81	20.42	20.45	24,417,488	-0.34(-1.63%)
Oct 03, 2014	21.03	21.08	20.68	20.79	25,058,284	-0.16(-0.77%)
Oct 02, 2014	21.09	21.24	20.76	20.95	32,788,466	-0.23(-1.08%)
Oct 01, 2014	21.06	21.42	21.00	21.18	63,627,620	-0.45(-2.07%)
Sep 30, 2014	21.62	21.88	21.37	21.63	202,241,760	+1.52(+7.54%)
Sep 29, 2014	20.05	20.24	19.97	20.11	18,320,200	-0.10(-0.51%)
Sep 26, 2014	19.86	20.29	19.84	20.21	19,820,240	+0.30(+1.50%)
Sep 25, 2014	20.14	20.21	19.87	19.92	19,685,858	-0.30(-1.47%)
Sep 24, 2014	20.16	20.31	20.10	20.21	22,953,394	+0.07(+0.36%)
Sep 23, 2014	19.97	20.26	19.92	20.14	29,412,628	+0.10(+0.51%)
Sep 22, 2014	19.96	20.05	19.80	20.04	24,879,820	+0.03(+0.13%)
Sep 19, 2014	20.19	20.26	19.98	20.01	53,459,792	-0.11(-0.57%)
Sep 18, 2014	19.86	20.14	19.77	20.13	32,445,544	+0.29(+1.44%)
Sep 17, 2014	19.75	19.91	19.63	19.84	30,051,992	+0.13(+0.66%)
Sep 16, 2014	19.47	19.81	19.31	19.71	35,749,108	+0.25(+1.28%)
Sep 15, 2014	19.94	19.97	19.38	19.46	33,417,318	-0.47(-2.36%)
Sep 12, 2014	19.32	20.27	19.11	19.93	110,950,240	+0.58(+2.98%)
Sep 11, 2014	19.39	19.58	19.29	19.35	44,435,948	-0.16(-0.82%)
Sep 10, 2014	19.66	19.69	19.30	19.51	81,176,360	-0.62(-3.09%)
Sep 09, 2014	20.76	21.00	20.02	20.14	52,966,200	-0.57(-2.77%)
Sep 08, 2014	20.54	20.73	20.42	20.71	23,741,518	+0.13(+0.61%)
Sep 05, 2014	20.74	20.78	20.37	20.58	42,430,120	-0.21(-0.99%)
Sep 04, 2014	20.92	21.17	20.62	20.79	34,259,472	-0.04(-0.20%)
Sep 03, 2014	21.06	21.12	20.76	20.83	21,255,414	-0.13(-0.60%)

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.