Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	19.05	19.14	18.88	18.97	1,138,433	-0.19(-1.00%)
Nov 26, 2014	19.14	19.16	19.16	19.16	1,351,151	+0.04(+0.19%)
Nov 25, 2014	19.18	19.20	19.04	19.13	1,097,087	-0.01(-0.05%)
Nov 24, 2014	18.93	19.18	18.92	19.14	1,823,825	+0.28(+1.50%)
Nov 21, 2014	19.00	19.15	18.82	18.85	2,170,256	+0.08(+0.44%)
Nov 20, 2014	18.72	18.95	18.68	18.77	1,416,553	-0.04(-0.19%)
Nov 19, 2014	19.20	19.20	18.78	18.81	1,961,579	-0.45(-2.33%)
Nov 18, 2014	19.05	19.41	19.05	19.25	2,028,679	+0.22(+1.15%)
Nov 17, 2014	18.92	19.17	18.77	19.03	2,551,534	+0.10(+0.53%)
Nov 14, 2014	18.73	19.03	18.58	18.93	1,799,468	+0.17(+0.93%)
Nov 13, 2014	19.14	19.31	18.70	18.76	3,559,884	-0.76(-3.89%)
Nov 12, 2014	19.14	19.58	19.05	19.52	2,725,282	+0.29(+1.52%)
Nov 11, 2014	19.10	19.32	19.08	19.23	1,836,194	+0.07(+0.38%)
Nov 10, 2014	19.26	19.49	19.11	19.15	2,634,771	-0.09(-0.47%)
Nov 07, 2014	19.26	19.40	19.12	19.25	2,796,172	+0.04(+0.19%)
Nov 06, 2014	19.22	19.48	19.13	19.21	3,817,271	+0.01(+0.05%)
Nov 05, 2014	18.89	19.42	18.85	19.20	4,202,309	+0.21(+1.10%)
Nov 04, 2014	19.33	19.44	18.95	18.99	40,271,236	-0.40(-2.07%)
Nov 03, 2014	19.04	19.51	19.01	19.39	3,012,470	+0.31(+1.62%)
Oct 31, 2014	18.76	19.11	18.71	19.08	3,341,552	+0.53(+2.85%)
Oct 30, 2014	18.17	18.58	18.17	18.55	2,705,619	+0.29(+1.60%)
Oct 29, 2014	18.33	18.50	18.09	18.26	3,080,727	-0.05(-0.30%)
Oct 28, 2014	17.66	18.34	17.59	18.32	3,124,562	+0.77(+4.36%)
Oct 27, 2014	17.61	17.70	17.70	17.55	1,904,861	-0.15(-0.82%)
Oct 24, 2014	17.61	17.72	17.39	17.70	1,672,965	+0.11(+0.62%)
Oct 23, 2014	17.39	17.72	17.34	17.59	2,131,065	+0.41(+2.39%)
Oct 22, 2014	17.46	17.52	17.15	17.18	2,962,545	-0.29(-1.67%)
Oct 21, 2014	17.14	17.50	17.07	17.47	2,030,138	+0.51(+3.01%)
Oct 20, 2014	16.80	17.12	16.74	16.96	2,985,294	+0.12(+0.70%)
Oct 17, 2014	17.01	17.24	16.75	16.84	2,508,667	+0.00(+0.00%)
Oct 16, 2014	16.53	16.93	16.49	16.84	5,923,599	-0.01(-0.05%)
Oct 15, 2014	16.90	17.31	16.49	16.85	6,462,691	-0.26(-1.49%)
Oct 14, 2014	16.73	17.21	16.73	17.10	4,369,316	+0.48(+2.90%)
Oct 13, 2014	16.57	16.78	16.42	16.62	6,417,244	+0.05(+0.28%)
Oct 10, 2014	17.57	17.63	16.57	16.58	4,481,679	-1.08(-6.14%)
Oct 09, 2014	17.98	18.06	17.61	17.66	2,766,892	-0.39(-2.17%)
Oct 08, 2014	17.79	18.06	17.37	18.05	2,650,345	+0.30(+1.69%)
Oct 07, 2014	18.05	18.24	17.75	17.75	2,688,810	-0.42(-2.31%)
Oct 06, 2014	18.31	18.46	18.03	18.17	2,265,620	-0.03(-0.15%)
Oct 03, 2014	18.17	18.32	18.16	18.20	2,500,686	+0.12(+0.65%)
Oct 02, 2014	17.97	18.18	17.70	18.08	3,090,188	+0.07(+0.40%)
Oct 01, 2014	18.26	18.38	17.95	18.01	3,742,328	-0.36(-1.98%)
Sep 30, 2014	18.59	18.64	18.26	18.37	3,005,382	-0.22(-1.18%)
Sep 29, 2014	18.55	18.68	18.37	18.59	2,767,916	-0.17(-0.92%)
Sep 26, 2014	18.63	18.78	18.44	18.76	3,396,647	+0.19(+1.03%)
Sep 25, 2014	19.42	19.45	18.50	18.57	8,080,496	-0.42(-2.21%)
Sep 24, 2014	19.07	19.12	18.79	18.99	4,435,484	-0.02(-0.10%)
Sep 23, 2014	19.21	19.32	18.96	19.01	2,115,527	-0.15(-0.81%)
Sep 22, 2014	19.34	19.41	19.13	19.16	2,055,157	-0.27(-1.41%)
Sep 19, 2014	19.83	19.85	19.40	19.44	3,906,206	-0.24(-1.20%)
Sep 18, 2014	19.75	19.81	19.65	19.67	1,425,418	-0.04(-0.18%)
Sep 17, 2014	19.66	19.87	19.57	19.71	1,516,544	+0.08(+0.42%)
Sep 16, 2014	19.43	19.70	19.35	19.63	1,536,036	+0.09(+0.47%)
Sep 15, 2014	19.61	19.64	19.38	19.54	1,561,628	-0.05(-0.23%)
Sep 12, 2014	19.86	19.90	19.52	19.58	1,916,956	-0.34(-1.69%)
Sep 11, 2014	19.55	19.92	19.53	19.92	1,671,773	+0.31(+1.58%)
Sep 10, 2014	19.29	19.66	19.29	19.61	1,420,257	+0.29(+1.51%)
Sep 09, 2014	19.44	19.63	19.29	19.32	1,662,024	-0.18(-0.93%)
Sep 08, 2014	19.45	19.64	19.41	19.50	1,516,608	+0.02(+0.09%)
Sep 05, 2014	19.55	19.58	19.35	19.48	1,839,270	-0.08(-0.42%)
Sep 04, 2014	19.64	19.84	19.53	19.56	1,349,380	-0.04(-0.19%)
Sep 03, 2014	19.71	19.80	19.54	19.60	2,016,410	-0.04(-0.19%)

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.