Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	23.27	23.28	23.11	23.12	435,783	-0.37(-1.59%)
Nov 26, 2014	23.52	23.49	23.49	23.49	399,733	-0.10(-0.44%)
Nov 25, 2014	23.48	23.62	23.46	23.59	645,155	+0.27(+1.15%)
Nov 24, 2014	23.21	23.34	23.16	23.33	695,095	+0.45(+1.97%)
Nov 21, 2014	22.81	23.01	22.80	22.88	1,175,793	+0.18(+0.80%)
Nov 20, 2014	22.55	22.70	22.55	22.69	659,724	-0.21(-0.91%)
Nov 19, 2014	22.97	22.98	22.84	22.90	865,229	+0.06(+0.27%)
Nov 18, 2014	22.89	22.97	22.81	22.84	970,631	+0.11(+0.50%)
Nov 17, 2014	22.60	22.77	22.55	22.73	1,112,799	-0.05(-0.23%)
Nov 14, 2014	22.55	22.84	22.54	22.78	432,224	+0.07(+0.31%)
Nov 13, 2014	22.68	22.81	22.63	22.71	877,095	+0.38(+1.71%)
Nov 12, 2014	22.36	22.42	22.31	22.33	674,549	-0.15(-0.66%)
Nov 11, 2014	22.49	22.55	22.39	22.48	986,346	-0.04(-0.19%)
Nov 10, 2014	22.58	22.62	22.48	22.52	755,854	+0.12(+0.54%)
Nov 07, 2014	22.45	22.46	22.30	22.40	1,022,849	+0.11(+0.51%)
Nov 06, 2014	22.42	22.47	22.21	22.29	731,710	-0.16(-0.73%)
Nov 05, 2014	22.39	22.49	22.25	22.45	1,115,545	+0.00(+0.00%)
Nov 04, 2014	22.49	22.49	22.27	22.45	1,088,737	-0.08(-0.35%)
Nov 03, 2014	22.68	22.73	22.45	22.53	1,168,679	-0.56(-2.44%)
Oct 31, 2014	22.89	23.16	22.74	23.09	2,151,165	+0.34(+1.49%)
Oct 30, 2014	22.44	22.80	22.37	22.75	856,020	+0.25(+1.12%)
Oct 29, 2014	22.64	22.82	22.41	22.50	1,318,176	-0.16(-0.69%)
Oct 28, 2014	22.49	22.68	22.47	22.66	1,817,043	+0.34(+1.51%)
Oct 27, 2014	22.01	22.32	22.56	22.32	1,608,537	-0.24(-1.08%)
Oct 24, 2014	22.45	22.59	22.36	22.56	2,286,156	+0.23(+1.05%)
Oct 23, 2014	22.47	22.51	22.26	22.33	4,295,530	-0.22(-0.96%)
Oct 22, 2014	22.79	22.84	22.54	22.55	953,178	-0.23(-0.99%)
Oct 21, 2014	22.57	22.81	22.55	22.77	807,113	+0.24(+1.08%)
Oct 20, 2014	22.31	22.53	22.30	22.53	949,965	+0.34(+1.52%)
Oct 17, 2014	22.10	22.26	22.02	22.19	1,204,632	+0.36(+1.67%)
Oct 16, 2014	21.52	21.96	21.51	21.83	2,222,414	-0.69(-3.08%)
Oct 15, 2014	22.45	22.56	21.87	22.52	2,824,206	-0.30(-1.33%)
Oct 14, 2014	22.95	23.05	22.73	22.82	1,018,464	+0.07(+0.30%)
Oct 13, 2014	23.17	23.23	22.75	22.75	1,449,011	+0.02(+0.08%)
Oct 10, 2014	23.25	23.33	22.74	22.74	1,704,635	-0.74(-3.14%)
Oct 09, 2014	23.99	24.02	23.45	23.47	3,161,650	-0.87(-3.56%)
Oct 08, 2014	23.92	24.38	23.74	24.34	4,378,268	+0.61(+2.56%)
Oct 07, 2014	23.96	24.00	23.73	23.73	5,635,897	-0.39(-1.62%)
Oct 06, 2014	23.93	24.17	23.85	24.12	4,353,031	+0.83(+3.57%)
Oct 03, 2014	23.25	23.32	23.20	23.29	728,080	-0.12(-0.52%)
Oct 02, 2014	23.61	23.65	23.11	23.41	1,615,815	-0.33(-1.39%)
Oct 01, 2014	23.95	24.04	23.68	23.74	1,504,145	-0.22(-0.90%)
Sep 30, 2014	23.86	24.05	23.78	23.96	1,428,327	+0.08(+0.33%)
Sep 29, 2014	23.92	23.97	23.80	23.88	738,472	-0.17(-0.72%)
Sep 26, 2014	23.81	24.12	23.80	24.05	833,102	+0.38(+1.61%)
Sep 25, 2014	23.98	24.00	23.63	23.67	1,084,552	-0.41(-1.69%)
Sep 24, 2014	23.79	24.10	23.75	24.08	1,237,429	+0.35(+1.46%)
Sep 23, 2014	23.93	24.02	23.73	23.73	802,294	-0.15(-0.62%)
Sep 22, 2014	23.99	23.99	23.81	23.88	820,580	-0.13(-0.54%)
Sep 19, 2014	24.05	24.14	23.99	24.01	1,518,052	-0.05(-0.22%)
Sep 18, 2014	23.94	24.18	23.93	24.06	2,215,508	+0.48(+2.02%)
Sep 17, 2014	23.64	23.79	23.57	23.59	743,670	-0.08(-0.33%)
Sep 16, 2014	23.47	23.73	23.46	23.66	726,494	+0.21(+0.89%)
Sep 15, 2014	23.45	23.49	23.36	23.46	697,082	-0.03(-0.11%)
Sep 12, 2014	23.34	23.48	23.32	23.48	1,565,489	-0.10(-0.44%)
Sep 11, 2014	23.48	23.65	23.46	23.59	1,167,276	-0.01(-0.04%)
Sep 10, 2014	23.58	23.63	23.49	23.59	1,276,694	-0.03(-0.15%)
Sep 09, 2014	23.77	23.80	23.58	23.63	821,867	-0.19(-0.80%)
Sep 08, 2014	23.87	23.99	23.76	23.82	831,321	-0.26(-1.08%)
Sep 05, 2014	24.12	24.17	23.89	24.08	1,140,224	-0.31(-1.28%)
Sep 04, 2014	24.63	24.67	24.33	24.39	1,069,285	-0.26(-1.06%)
Sep 03, 2014	24.89	24.91	24.56	24.65	771,047	+0.10(+0.39%)

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.