Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	16.53	16.61	16.51	16.53	11,536,753	+0.01(+0.08%)
Nov 26, 2014	16.50	16.52	16.52	16.52	15,895,985	+0.02(+0.12%)
Nov 25, 2014	16.54	16.54	16.44	16.50	34,590,364	-0.01(-0.08%)
Nov 24, 2014	16.46	16.55	16.45	16.51	27,624,168	+0.11(+0.66%)
Nov 21, 2014	16.50	16.50	16.38	16.40	30,108,554	+0.08(+0.50%)
Nov 20, 2014	16.24	16.34	16.21	16.32	23,738,046	+0.00(+0.00%)
Nov 19, 2014	16.33	16.35	16.25	16.32	32,570,692	-0.03(-0.21%)
Nov 18, 2014	16.29	16.41	16.29	16.35	18,720,982	+0.05(+0.33%)
Nov 17, 2014	16.25	16.32	16.24	16.30	23,869,612	+0.00(+0.00%)
Nov 14, 2014	16.35	16.38	16.28	16.30	16,875,392	-0.05(-0.33%)
Nov 13, 2014	16.37	16.41	16.29	16.35	43,326,084	-0.01(-0.04%)
Nov 12, 2014	16.34	16.38	16.30	16.36	27,636,038	-0.03(-0.21%)
Nov 11, 2014	16.46	16.47	16.40	16.40	57,156,196	-0.05(-0.33%)
Nov 10, 2014	16.36	16.45	16.34	16.45	45,186,296	+0.09(+0.54%)
Nov 07, 2014	16.36	16.40	16.28	16.36	42,518,352	+0.01(+0.04%)
Nov 06, 2014	16.30	16.36	16.25	16.35	39,797,864	+0.03(+0.17%)
Nov 05, 2014	16.36	16.36	16.23	16.33	36,344,256	+0.11(+0.67%)
Nov 04, 2014	16.15	16.23	16.09	16.22	44,003,484	+0.01(+0.04%)
Nov 03, 2014	16.19	16.25	16.14	16.21	72,963,952	+0.06(+0.38%)
Oct 31, 2014	16.15	16.17	16.08	16.15	56,212,012	+0.18(+1.15%)
Oct 30, 2014	15.87	16.04	15.82	15.97	50,263,044	+0.09(+0.55%)
Oct 29, 2014	15.87	15.87	15.76	15.88	66,708,780	+0.04(+0.26%)
Oct 28, 2014	15.71	15.85	15.71	15.84	53,481,304	+0.17(+1.08%)
Oct 27, 2014	15.60	15.68	15.65	15.67	32,761,846	+0.02(+0.13%)
Oct 24, 2014	15.53	15.66	15.50	15.65	39,293,520	+0.15(+0.96%)
Oct 23, 2014	15.53	15.60	15.47	15.50	119,393,680	+0.15(+0.97%)
Oct 22, 2014	15.52	15.53	15.35	15.35	68,203,688	-0.14(-0.92%)
Oct 21, 2014	15.35	15.51	15.30	15.49	75,527,232	+0.28(+1.87%)
Oct 20, 2014	15.09	15.22	15.09	15.21	73,064,536	+0.09(+0.58%)
Oct 17, 2014	15.13	15.20	15.02	15.12	78,894,400	+0.19(+1.27%)
Oct 16, 2014	14.67	15.05	14.66	14.93	121,580,848	+0.00(+0.00%)
Oct 15, 2014	15.22	15.08	14.60	14.93	161,160,256	-0.29(-1.91%)
Oct 14, 2014	15.20	15.35	15.15	15.22	93,616,728	+0.06(+0.40%)
Oct 13, 2014	15.30	15.40	15.15	15.16	84,656,368	-0.14(-0.89%)
Oct 10, 2014	15.39	15.56	15.29	15.30	91,398,856	-0.12(-0.79%)
Oct 09, 2014	15.74	15.74	15.40	15.42	132,234,088	-0.33(-2.11%)
Oct 08, 2014	15.47	15.75	15.42	15.75	86,712,416	+0.29(+1.90%)
Oct 07, 2014	15.68	15.68	15.45	15.46	75,659,824	-0.27(-1.69%)
Oct 06, 2014	15.88	15.88	15.70	15.72	48,922,896	-0.05(-0.30%)
Oct 03, 2014	15.69	15.80	15.64	15.77	74,452,664	+0.22(+1.44%)
Oct 02, 2014	15.51	15.61	15.41	15.55	83,346,680	+0.04(+0.26%)
Oct 01, 2014	15.66	15.70	15.48	15.51	75,850,216	-0.19(-1.21%)
Sep 30, 2014	15.75	15.79	15.66	15.70	48,818,056	-0.03(-0.17%)
Sep 29, 2014	15.62	15.76	15.62	15.72	56,577,752	-0.05(-0.34%)
Sep 26, 2014	15.68	15.82	15.65	15.78	58,972,276	+0.15(+0.95%)
Sep 25, 2014	15.84	15.87	15.63	15.63	79,921,688	-0.26(-1.66%)
Sep 24, 2014	15.84	15.90	15.77	15.89	53,065,080	+0.09(+0.56%)
Sep 23, 2014	15.88	15.96	15.80	15.81	47,868,188	-0.11(-0.68%)
Sep 22, 2014	15.99	16.03	15.89	15.91	47,692,720	-0.11(-0.68%)
Sep 19, 2014	16.15	16.18	15.98	16.02	74,570,400	-0.05(-0.34%)
Sep 18, 2014	16.00	16.12	15.98	16.08	76,583,288	+0.16(+0.98%)
Sep 17, 2014	15.89	16.01	15.83	15.92	66,036,072	+0.07(+0.43%)
Sep 16, 2014	15.75	15.89	15.74	15.85	47,341,912	+0.07(+0.43%)
Sep 15, 2014	15.79	15.83	15.74	15.79	30,912,350	-0.01(-0.04%)
Sep 12, 2014	15.81	15.87	15.73	15.79	51,726,496	-0.01(-0.09%)
Sep 11, 2014	15.71	15.82	15.70	15.81	44,137,596	+0.04(+0.26%)
Sep 10, 2014	15.69	15.79	15.69	15.77	46,384,668	+0.08(+0.52%)
Sep 09, 2014	15.81	15.81	15.66	15.69	46,232,952	-0.16(-1.02%)
Sep 08, 2014	15.83	15.91	15.79	15.85	32,202,758	+0.01(+0.04%)
Sep 05, 2014	15.80	15.85	15.71	15.84	36,098,876	+0.02(+0.13%)
Sep 04, 2014	15.82	15.92	15.77	15.82	37,474,716	+0.01(+0.09%)
Sep 03, 2014	15.89	15.91	15.77	15.81	29,056,600	-0.03(-0.17%)

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.