Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	17.96	18.19	17.89	17.90	241,830	-0.05(-0.28%)
Nov 26, 2014	17.75	17.95	17.95	17.95	213,500	+0.23(+1.30%)
Nov 25, 2014	17.79	17.83	17.66	17.72	467,720	+0.00(+0.00%)
Nov 24, 2014	17.65	17.76	17.53	17.72	233,000	+0.13(+0.74%)
Nov 21, 2014	17.76	17.76	17.52	17.59	408,973	+0.01(+0.06%)
Nov 20, 2014	17.51	17.60	17.49	17.58	358,870	+0.03(+0.17%)
Nov 19, 2014	17.63	17.68	17.48	17.55	448,057	-0.10(-0.57%)
Nov 18, 2014	17.56	17.67	17.52	17.65	353,243	+0.13(+0.74%)
Nov 17, 2014	17.54	17.62	17.48	17.52	363,289	-0.03(-0.17%)
Nov 14, 2014	17.60	17.60	17.42	17.55	443,677	+0.01(+0.06%)
Nov 13, 2014	17.52	17.64	17.48	17.54	204,898	+0.08(+0.46%)
Nov 12, 2014	17.59	17.59	17.39	17.46	263,015	-0.14(-0.80%)
Nov 11, 2014	17.68	17.69	17.55	17.60	317,312	-0.12(-0.68%)
Nov 10, 2014	17.53	17.74	17.51	17.72	551,192	+0.18(+1.03%)
Nov 07, 2014	17.54	17.61	17.35	17.54	399,137	+0.00(+0.00%)
Nov 06, 2014	17.74	17.81	17.51	17.54	350,467	-0.15(-0.85%)
Nov 05, 2014	17.87	17.90	17.62	17.69	278,556	-0.09(-0.51%)
Nov 04, 2014	17.72	17.84	17.68	17.78	482,377	+0.01(+0.06%)
Nov 03, 2014	17.51	17.89	17.43	17.77	745,648	+0.29(+1.66%)
Oct 31, 2014	17.42	17.48	17.23	17.48	1,136,589	+0.24(+1.39%)
Oct 30, 2014	17.17	17.28	17.11	17.24	684,092	-0.02(-0.12%)
Oct 29, 2014	17.31	17.40	17.09	17.26	476,476	+0.00(+0.00%)
Oct 28, 2014	17.00	17.28	16.98	17.26	709,024	+0.24(+1.41%)
Oct 27, 2014	16.86	16.88	16.88	17.02	743,854	+0.14(+0.83%)
Oct 24, 2014	16.85	17.01	16.75	16.88	866,605	-0.02(-0.12%)
Oct 23, 2014	16.77	17.03	16.69	16.90	1,928,972	+0.21(+1.26%)
Oct 22, 2014	16.68	16.94	16.58	16.69	1,469,441	+0.05(+0.30%)
Oct 21, 2014	16.51	16.65	16.37	16.64	702,042	+0.22(+1.34%)
Oct 20, 2014	16.20	16.42	16.20	16.42	814,347	+0.16(+0.98%)
Oct 17, 2014	16.46	16.46	16.19	16.26	913,260	-0.09(-0.55%)
Oct 16, 2014	16.22	16.46	16.20	16.35	737,047	-0.01(-0.06%)
Oct 15, 2014	16.25	16.53	16.12	16.36	886,701	+0.01(+0.06%)
Oct 14, 2014	16.27	16.49	16.20	16.35	1,117,999	+0.18(+1.11%)
Oct 13, 2014	16.13	16.35	16.05	16.17	762,228	+0.08(+0.50%)
Oct 10, 2014	15.83	16.24	15.81	16.09	615,321	+0.19(+1.19%)
Oct 09, 2014	16.14	16.31	15.90	15.90	1,220,400	-0.23(-1.43%)
Oct 08, 2014	15.87	16.22	15.85	16.13	1,268,414	+0.27(+1.70%)
Oct 07, 2014	16.10	16.14	15.86	15.86	515,864	-0.28(-1.73%)
Oct 06, 2014	16.08	16.25	16.04	16.14	341,070	+0.06(+0.37%)
Oct 03, 2014	16.23	16.23	15.98	16.08	564,324	+0.01(+0.06%)
Oct 02, 2014	16.22	16.35	15.96	16.07	999,054	-0.12(-0.74%)
Oct 01, 2014	16.28	16.37	16.13	16.19	898,990	-0.06(-0.37%)
Sep 30, 2014	16.45	16.49	16.24	16.25	953,756	-0.16(-0.98%)
Sep 29, 2014	16.31	16.42	16.18	16.41	328,138	-0.03(-0.18%)
Sep 26, 2014	16.27	16.47	16.17	16.44	522,406	+0.18(+1.11%)
Sep 25, 2014	16.32	16.40	16.17	16.26	480,633	-0.10(-0.61%)
Sep 24, 2014	16.42	16.54	16.34	16.36	807,432	-0.08(-0.49%)
Sep 23, 2014	16.62	16.62	16.40	16.44	1,059,222	-0.16(-0.96%)
Sep 22, 2014	16.75	16.82	16.60	16.60	551,318	-0.20(-1.19%)
Sep 19, 2014	16.64	16.82	16.62	16.80	851,576	+0.13(+0.78%)
Sep 18, 2014	16.67	16.70	16.48	16.67	476,594	+0.01(+0.06%)
Sep 17, 2014	16.66	16.75	16.54	16.66	551,820	-0.16(-0.95%)
Sep 16, 2014	16.59	16.83	16.50	16.82	798,001	+0.27(+1.63%)
Sep 15, 2014	16.68	16.85	16.51	16.55	391,365	-0.17(-1.02%)
Sep 12, 2014	17.18	17.24	16.63	16.72	783,971	-0.35(-2.05%)
Sep 11, 2014	16.91	17.12	16.91	17.07	404,006	+0.06(+0.35%)
Sep 10, 2014	17.11	17.24	16.95	17.01	354,915	-0.20(-1.16%)
Sep 09, 2014	17.31	17.36	17.12	17.21	404,214	-0.14(-0.81%)
Sep 08, 2014	17.29	17.37	17.19	17.35	435,021	+0.08(+0.46%)
Sep 05, 2014	16.93	17.28	16.93	17.27	463,741	+0.25(+1.47%)
Sep 04, 2014	17.15	17.19	17.00	17.02	337,535	-0.08(-0.47%)
Sep 03, 2014	17.16	17.18	17.06	17.10	418,852	+0.03(+0.18%)

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.