Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	21.68	21.85	21.41	21.65	4,069,476	-0.17(-0.78%)
Nov 26, 2014	21.77	21.82	21.82	21.82	6,997,300	+0.09(+0.41%)
Nov 25, 2014	21.28	21.86	21.23	21.73	11,208,897	+0.43(+2.02%)
Nov 24, 2014	21.00	21.34	20.84	21.30	6,343,618	+0.13(+0.61%)
Nov 21, 2014	21.45	21.49	21.05	21.17	12,111,698	+0.06(+0.28%)
Nov 20, 2014	20.15	21.13	20.10	21.11	24,142,976	+1.54(+7.87%)
Nov 19, 2014	20.32	20.32	19.53	19.57	10,536,786	-0.44(-2.20%)
Nov 18, 2014	19.99	20.18	19.91	20.01	6,379,683	+0.11(+0.55%)
Nov 17, 2014	20.06	20.16	19.87	19.90	5,675,427	-0.20(-1.00%)
Nov 14, 2014	20.24	20.26	19.88	20.10	10,319,824	-0.23(-1.16%)
Nov 13, 2014	20.39	20.41	20.01	20.34	7,488,364	-0.07(-0.37%)
Nov 12, 2014	20.58	20.70	20.31	20.41	6,620,072	-0.20(-0.97%)
Nov 11, 2014	21.12	21.16	20.50	20.61	6,870,404	-0.31(-1.48%)
Nov 10, 2014	20.64	20.96	20.64	20.92	8,493,855	+0.27(+1.31%)
Nov 07, 2014	20.53	20.86	20.28	20.65	11,826,215	+0.07(+0.34%)
Nov 06, 2014	20.88	20.93	20.46	20.58	13,832,798	-0.25(-1.20%)
Nov 05, 2014	21.30	21.50	20.14	20.83	29,603,994	+0.88(+4.41%)
Nov 04, 2014	20.33	20.45	19.83	19.95	12,146,059	-0.35(-1.72%)
Nov 03, 2014	20.21	20.38	20.02	20.30	10,381,671	+0.35(+1.75%)
Oct 31, 2014	19.83	20.00	19.77	19.95	10,058,199	+0.37(+1.89%)
Oct 30, 2014	19.01	19.63	19.01	19.58	10,293,312	+0.54(+2.84%)
Oct 29, 2014	19.27	19.39	18.97	19.04	10,196,585	-0.19(-0.99%)
Oct 28, 2014	19.12	19.31	19.08	19.23	8,264,476	+0.24(+1.26%)
Oct 27, 2014	19.17	19.17	19.17	18.99	14,706,533	-0.18(-0.94%)
Oct 24, 2014	19.05	19.35	18.97	19.17	9,760,130	+0.11(+0.58%)
Oct 23, 2014	19.18	19.25	18.98	19.06	5,875,385	+0.02(+0.11%)
Oct 22, 2014	19.37	19.37	19.00	19.04	5,358,061	-0.20(-1.04%)
Oct 21, 2014	19.02	19.24	18.93	19.24	9,764,377	+0.37(+1.96%)
Oct 20, 2014	18.81	18.92	18.67	18.87	6,568,899	+0.02(+0.11%)
Oct 17, 2014	19.19	19.44	18.81	18.85	8,996,122	-0.14(-0.74%)
Oct 16, 2014	18.39	19.34	18.28	18.99	13,359,076	+0.27(+1.44%)
Oct 15, 2014	18.00	18.74	17.73	18.72	12,157,267	+0.51(+2.80%)
Oct 14, 2014	18.53	18.74	18.08	18.21	8,681,891	-0.21(-1.14%)
Oct 13, 2014	18.79	19.04	18.39	18.42	9,169,384	-0.29(-1.55%)
Oct 10, 2014	19.95	20.08	18.70	18.71	20,038,218	-1.37(-6.82%)
Oct 09, 2014	20.74	20.74	20.03	20.08	5,516,639	-0.56(-2.71%)
Oct 08, 2014	20.15	20.73	19.91	20.64	15,866,720	+0.51(+2.53%)
Oct 07, 2014	20.64	20.64	20.08	20.13	8,088,518	-0.51(-2.47%)
Oct 06, 2014	20.81	20.81	20.48	20.64	4,760,307	-0.07(-0.34%)
Oct 03, 2014	20.49	20.79	20.41	20.71	5,952,536	+0.30(+1.49%)
Oct 02, 2014	20.54	20.62	19.96	20.41	6,718,766	-0.18(-0.90%)
Oct 01, 2014	20.84	20.87	20.44	20.59	6,161,345	-0.20(-0.96%)
Sep 30, 2014	20.93	21.06	20.65	20.79	7,111,662	-0.12(-0.57%)
Sep 29, 2014	21.14	21.23	20.82	20.91	4,811,601	-0.34(-1.60%)
Sep 26, 2014	21.02	21.37	20.94	21.25	6,363,974	+0.24(+1.14%)
Sep 25, 2014	21.20	21.21	20.95	21.01	7,398,380	-0.20(-0.94%)
Sep 24, 2014	21.28	21.38	21.05	21.21	6,927,326	-0.07(-0.33%)
Sep 23, 2014	21.50	21.63	21.21	21.28	7,434,424	-0.41(-1.89%)
Sep 22, 2014	21.74	21.82	21.62	21.69	5,580,790	-0.13(-0.60%)
Sep 19, 2014	21.91	22.00	21.56	21.82	8,804,695	+0.05(+0.23%)
Sep 18, 2014	21.59	21.87	21.32	21.77	9,120,589	+0.33(+1.54%)
Sep 17, 2014	22.31	22.41	21.41	21.44	16,395,775	-0.77(-3.47%)
Sep 16, 2014	22.33	22.52	22.16	22.21	6,673,251	-0.10(-0.45%)
Sep 15, 2014	23.40	23.48	22.22	22.31	13,717,014	-1.08(-4.62%)
Sep 12, 2014	23.80	23.87	23.17	23.39	8,784,862	-0.48(-2.01%)
Sep 11, 2014	23.78	24.08	23.70	23.87	5,008,374	+0.06(+0.25%)
Sep 10, 2014	24.12	24.18	23.28	23.81	9,605,696	+0.08(+0.34%)
Sep 09, 2014	23.86	24.00	23.48	23.73	9,387,183	-0.13(-0.54%)
Sep 08, 2014	23.89	24.00	23.46	23.86	8,697,168	-0.16(-0.67%)
Sep 05, 2014	23.88	24.02	23.67	24.02	4,126,606	+0.23(+0.97%)
Sep 04, 2014	23.90	24.15	23.76	23.79	4,613,646	-0.16(-0.65%)
Sep 03, 2014	23.77	24.12	23.77	23.95	8,350,349	+0.21(+0.86%)

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.