Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	20.82	21.16	20.77	20.83	30,320,684	+0.03(+0.16%)
Nov 26, 2014	20.50	20.80	20.80	20.80	41,082,060	+0.42(+2.07%)
Nov 25, 2014	20.20	20.51	20.18	20.38	38,105,392	+0.17(+0.83%)
Nov 24, 2014	20.42	20.49	20.14	20.21	45,800,140	-0.15(-0.76%)
Nov 21, 2014	20.57	20.59	20.20	20.37	41,264,228	+0.01(+0.03%)
Nov 20, 2014	20.28	20.39	20.23	20.36	24,636,232	+0.00(+0.00%)
Nov 19, 2014	20.35	20.44	20.25	20.36	23,738,522	-0.10(-0.49%)
Nov 18, 2014	20.39	20.52	20.26	20.46	30,255,594	+0.18(+0.89%)
Nov 17, 2014	20.00	20.34	19.98	20.28	39,228,716	-0.01(-0.07%)
Nov 14, 2014	20.32	20.44	20.21	20.29	27,112,426	-0.05(-0.26%)
Nov 13, 2014	20.41	20.48	20.24	20.35	21,458,376	+0.00(+0.00%)
Nov 12, 2014	20.22	20.43	20.22	20.35	32,899,038	+0.07(+0.33%)
Nov 11, 2014	20.18	20.33	20.13	20.28	22,492,418	+0.08(+0.40%)
Nov 10, 2014	20.04	20.25	19.94	20.20	34,027,128	+0.19(+0.94%)
Nov 07, 2014	20.15	20.15	19.90	20.01	25,819,028	-0.08(-0.40%)
Nov 06, 2014	20.12	20.24	20.04	20.09	24,696,202	+0.00(+0.00%)
Nov 05, 2014	20.31	20.34	20.03	20.09	29,616,062	+0.01(+0.07%)
Nov 04, 2014	19.98	20.09	19.81	20.08	36,776,952	+0.06(+0.30%)
Nov 03, 2014	19.83	20.02	19.80	20.02	32,583,646	+0.16(+0.80%)
Oct 31, 2014	19.90	20.02	19.77	19.86	37,999,328	+0.07(+0.37%)
Oct 30, 2014	19.49	19.88	19.49	19.79	31,817,526	+0.23(+1.19%)
Oct 29, 2014	19.33	19.65	19.26	19.55	41,230,772	+0.27(+1.37%)
Oct 28, 2014	19.34	19.43	19.14	19.29	48,839,272	+0.04(+0.21%)
Oct 27, 2014	19.29	19.30	19.20	19.25	34,631,220	-0.05(-0.27%)
Oct 24, 2014	19.10	19.41	19.04	19.30	42,869,012	+0.34(+1.78%)
Oct 23, 2014	19.00	19.14	18.94	18.96	46,407,240	+0.20(+1.06%)
Oct 22, 2014	18.73	18.89	18.57	18.76	46,433,224	+0.01(+0.07%)
Oct 21, 2014	18.65	18.91	18.57	18.75	55,021,784	+0.23(+1.25%)
Oct 20, 2014	18.48	18.55	18.32	18.52	58,704,668	+0.07(+0.36%)
Oct 17, 2014	18.44	18.57	18.32	18.45	49,124,608	+0.09(+0.47%)
Oct 16, 2014	18.48	18.57	18.30	18.37	57,011,992	-0.32(-1.74%)
Oct 15, 2014	18.69	18.76	18.27	18.69	62,109,640	-0.18(-0.95%)
Oct 14, 2014	18.99	19.10	18.83	18.87	35,068,724	-0.01(-0.04%)
Oct 13, 2014	19.34	19.42	18.84	18.88	51,408,820	-0.44(-2.27%)
Oct 10, 2014	19.30	19.54	19.23	19.32	48,359,192	+0.09(+0.48%)
Oct 09, 2014	19.49	19.52	19.18	19.22	34,444,772	-0.26(-1.33%)
Oct 08, 2014	19.10	19.49	18.92	19.48	44,534,216	+0.39(+2.05%)
Oct 07, 2014	19.25	19.31	19.09	19.09	37,231,068	-0.25(-1.30%)
Oct 06, 2014	19.46	19.50	19.24	19.34	24,893,862	-0.03(-0.17%)
Oct 03, 2014	19.42	19.43	19.23	19.37	36,315,056	+0.11(+0.55%)
Oct 02, 2014	19.34	19.42	19.16	19.27	42,532,544	-0.06(-0.31%)
Oct 01, 2014	19.47	19.50	19.24	19.33	54,124,188	-0.28(-1.42%)
Sep 30, 2014	19.74	19.89	19.59	19.61	38,714,520	-0.13(-0.67%)
Sep 29, 2014	19.67	19.79	19.61	19.74	30,117,370	+0.03(+0.17%)
Sep 26, 2014	19.87	19.88	19.60	19.71	35,878,160	-0.17(-0.87%)
Sep 25, 2014	20.11	20.14	19.87	19.88	34,086,108	-0.22(-1.09%)
Sep 24, 2014	19.96	20.19	19.94	20.10	33,300,616	+0.17(+0.87%)
Sep 23, 2014	19.78	20.04	19.56	19.93	44,011,644	-0.09(-0.43%)
Sep 22, 2014	20.06	20.14	19.88	20.01	37,523,064	-0.15(-0.72%)
Sep 19, 2014	20.40	20.45	20.06	20.16	52,818,600	-0.12(-0.59%)
Sep 18, 2014	20.16	20.37	20.12	20.28	39,853,544	+0.15(+0.76%)
Sep 17, 2014	20.02	20.20	19.96	20.12	39,538,320	+0.20(+1.00%)
Sep 16, 2014	19.86	19.97	19.73	19.93	29,564,538	+0.09(+0.43%)
Sep 15, 2014	19.52	19.84	19.48	19.84	36,678,420	+0.32(+1.66%)
Sep 12, 2014	19.54	19.63	19.45	19.51	27,487,666	-0.13(-0.67%)
Sep 11, 2014	19.49	19.65	19.41	19.65	28,117,410	+0.13(+0.65%)
Sep 10, 2014	19.39	19.58	19.34	19.52	29,308,498	+0.14(+0.72%)
Sep 09, 2014	19.51	19.52	19.24	19.38	32,631,392	-0.11(-0.58%)
Sep 08, 2014	19.61	19.66	19.43	19.49	22,059,836	-0.17(-0.84%)
Sep 05, 2014	19.43	19.67	19.37	19.66	26,498,322	+0.19(+0.95%)
Sep 04, 2014	19.58	19.59	19.43	19.47	33,743,404	-0.02(-0.10%)
Sep 03, 2014	19.40	19.58	19.39	19.49	31,849,920	+0.09(+0.48%)

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.