Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	18.48	18.59	18.33	18.51	1,478,601	+0.06(+0.33%)
Nov 26, 2014	18.56	18.45	18.45	18.45	2,954,378	-0.08(-0.45%)
Nov 25, 2014	18.72	18.89	18.45	18.54	4,475,276	-0.06(-0.33%)
Nov 24, 2014	18.47	18.63	18.43	18.60	2,889,425	+0.18(+1.00%)
Nov 21, 2014	18.46	18.64	18.39	18.42	6,037,510	+0.17(+0.92%)
Nov 20, 2014	17.87	18.39	17.78	18.25	5,048,912	+0.34(+1.88%)
Nov 19, 2014	17.90	17.99	17.73	17.91	3,882,684	+0.02(+0.09%)
Nov 18, 2014	17.60	18.04	17.59	17.89	6,027,426	+0.31(+1.78%)
Nov 17, 2014	17.67	17.73	17.42	17.58	3,877,834	-0.16(-0.91%)
Nov 14, 2014	17.68	17.93	17.66	17.74	3,137,378	+0.01(+0.04%)
Nov 13, 2014	17.73	17.87	17.64	17.73	4,009,012	-0.01(-0.04%)
Nov 12, 2014	17.75	17.80	17.58	17.74	3,183,720	-0.02(-0.13%)
Nov 11, 2014	17.71	17.85	17.69	17.76	2,918,112	+0.03(+0.17%)
Nov 10, 2014	17.87	18.01	17.65	17.73	3,769,536	-0.13(-0.73%)
Nov 07, 2014	17.74	17.95	17.70	17.86	5,107,755	+0.16(+0.91%)
Nov 06, 2014	17.24	17.76	17.24	17.70	5,956,302	+0.51(+2.98%)
Nov 05, 2014	17.10	17.24	16.98	17.19	7,173,999	+0.22(+1.31%)
Nov 04, 2014	16.91	17.11	16.84	16.97	6,045,485	-0.02(-0.09%)
Nov 03, 2014	16.91	17.08	16.76	16.98	9,056,431	+0.10(+0.59%)
Oct 31, 2014	16.84	17.03	16.66	16.89	9,349,903	+0.21(+1.24%)
Oct 30, 2014	16.56	16.97	16.56	16.68	7,840,945	-0.01(-0.05%)
Oct 29, 2014	17.04	17.08	16.51	16.69	6,486,578	-0.25(-1.49%)
Oct 28, 2014	16.67	17.09	16.36	16.94	15,562,100	-0.63(-3.61%)
Oct 27, 2014	17.41	17.67	17.66	17.57	7,161,927	-0.08(-0.48%)
Oct 24, 2014	17.57	17.68	17.31	17.66	3,328,698	+0.11(+0.65%)
Oct 23, 2014	17.47	17.73	17.47	17.54	2,330,751	+0.26(+1.50%)
Oct 22, 2014	17.29	17.69	17.25	17.28	6,445,017	+0.13(+0.76%)
Oct 21, 2014	17.10	17.26	16.96	17.15	8,687,802	+0.11(+0.63%)
Oct 20, 2014	16.61	17.08	16.52	17.05	6,519,418	+0.47(+2.82%)
Oct 17, 2014	16.33	16.66	16.30	16.58	6,474,492	+0.34(+2.12%)
Oct 16, 2014	15.63	16.34	15.55	16.23	7,462,641	+0.28(+1.73%)
Oct 15, 2014	15.62	16.01	15.18	15.96	15,222,094	-0.07(-0.43%)
Oct 14, 2014	16.10	16.26	15.53	16.03	12,219,310	-0.02(-0.10%)
Oct 13, 2014	16.75	16.97	16.00	16.04	11,395,587	-0.91(-5.37%)
Oct 10, 2014	17.41	17.53	16.95	16.95	5,120,500	-0.46(-2.64%)
Oct 09, 2014	17.85	17.95	17.31	17.41	5,452,527	-0.50(-2.78%)
Oct 08, 2014	17.57	17.93	17.41	17.91	6,473,308	+0.33(+1.87%)
Oct 07, 2014	17.79	17.89	17.57	17.58	7,343,384	-0.34(-1.91%)
Oct 06, 2014	18.07	18.20	17.88	17.92	4,562,486	-0.11(-0.59%)
Oct 03, 2014	18.21	18.27	17.88	18.03	7,214,066	-0.02(-0.13%)
Oct 02, 2014	17.92	18.12	17.86	18.05	6,454,419	+0.14(+0.81%)
Oct 01, 2014	18.44	18.46	17.86	17.91	5,595,104	-0.32(-1.76%)
Sep 30, 2014	18.83	18.98	18.20	18.23	12,244,728	+0.46(+2.57%)
Sep 29, 2014	17.60	17.86	17.55	17.77	3,468,421	-0.02(-0.09%)
Sep 26, 2014	17.79	17.85	17.60	17.79	3,230,002	+0.01(+0.04%)
Sep 25, 2014	17.93	18.01	17.70	17.78	3,721,623	-0.19(-1.06%)
Sep 24, 2014	17.79	18.00	17.71	17.97	5,033,004	+0.09(+0.51%)
Sep 23, 2014	17.73	17.96	17.70	17.88	5,549,239	+0.02(+0.13%)
Sep 22, 2014	18.11	18.16	17.81	17.86	3,526,810	-0.30(-1.68%)
Sep 19, 2014	18.53	18.53	18.00	18.16	6,075,242	-0.29(-1.57%)
Sep 18, 2014	18.61	18.67	18.36	18.45	2,781,068	-0.18(-0.94%)
Sep 17, 2014	18.53	18.88	18.53	18.63	9,648,672	+0.20(+1.08%)
Sep 16, 2014	18.15	18.50	18.10	18.43	4,596,427	+0.23(+1.26%)
Sep 15, 2014	18.16	18.32	18.05	18.20	5,711,195	+0.00(+0.00%)
Sep 12, 2014	18.24	18.24	18.09	18.20	5,597,742	-0.08(-0.46%)
Sep 11, 2014	18.02	18.33	17.98	18.28	4,214,626	+0.24(+1.31%)
Sep 10, 2014	18.14	18.17	17.99	18.05	2,723,463	-0.08(-0.42%)
Sep 09, 2014	18.27	18.31	18.08	18.12	4,049,822	-0.19(-1.04%)
Sep 08, 2014	18.05	18.38	18.05	18.31	4,801,481	+0.26(+1.44%)
Sep 05, 2014	18.06	18.11	17.95	18.05	2,528,584	-0.04(-0.21%)
Sep 04, 2014	17.90	18.28	17.90	18.09	4,546,948	+0.19(+1.06%)
Sep 03, 2014	18.06	18.07	17.81	17.90	3,838,730	-0.08(-0.42%)

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.