Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	20.45	20.79	20.41	20.47	30,863,962	+0.03(+0.16%)
Nov 26, 2014	20.14	20.43	20.43	20.43	41,818,156	+0.41(+2.07%)
Nov 25, 2014	19.85	20.14	19.83	20.02	38,788,152	+0.16(+0.83%)
Nov 24, 2014	20.06	20.12	19.79	19.86	46,620,772	-0.15(-0.76%)
Nov 21, 2014	20.20	20.22	19.84	20.01	42,003,592	+0.01(+0.03%)
Nov 20, 2014	19.93	20.03	19.88	20.00	25,077,658	+0.00(+0.00%)
Nov 19, 2014	19.99	20.08	19.89	20.00	24,163,864	-0.10(-0.49%)
Nov 18, 2014	20.03	20.16	19.91	20.10	30,797,706	+0.18(+0.89%)
Nov 17, 2014	19.65	19.98	19.63	19.92	39,931,604	-0.01(-0.07%)
Nov 14, 2014	19.96	20.08	19.86	19.93	27,598,218	-0.05(-0.26%)
Nov 13, 2014	20.05	20.12	19.88	19.99	21,842,862	+0.00(+0.00%)
Nov 12, 2014	19.86	20.07	19.86	19.99	33,488,514	+0.07(+0.33%)
Nov 11, 2014	19.83	19.97	19.78	19.92	22,895,432	+0.08(+0.40%)
Nov 10, 2014	19.68	19.89	19.59	19.84	34,636,816	+0.18(+0.94%)
Nov 07, 2014	19.80	19.80	19.55	19.66	26,281,646	-0.08(-0.40%)
Nov 06, 2014	19.76	19.88	19.69	19.74	25,138,702	+0.00(+0.00%)
Nov 05, 2014	19.95	19.98	19.68	19.74	30,146,714	+0.00(+0.02%)
Nov 04, 2014	19.64	19.75	19.47	19.73	37,419,316	+0.06(+0.30%)
Nov 03, 2014	19.49	19.68	19.46	19.67	33,152,770	+0.16(+0.80%)
Oct 31, 2014	19.56	19.68	19.43	19.52	38,663,044	+0.07(+0.37%)
Oct 30, 2014	19.15	19.54	19.15	19.45	32,373,268	+0.23(+1.19%)
Oct 29, 2014	19.00	19.31	18.92	19.22	41,950,928	+0.26(+1.38%)
Oct 28, 2014	19.01	19.09	18.81	18.96	49,692,324	+0.04(+0.21%)
Oct 27, 2014	18.96	18.97	18.87	18.92	35,236,108	-0.05(-0.28%)
Oct 24, 2014	18.77	19.07	18.71	18.97	43,617,788	+0.33(+1.78%)
Oct 23, 2014	18.67	18.81	18.62	18.64	47,217,812	+0.20(+1.06%)
Oct 22, 2014	18.41	18.57	18.25	18.44	47,244,252	+0.01(+0.07%)
Oct 21, 2014	18.33	18.59	18.25	18.43	55,982,824	+0.23(+1.25%)
Oct 20, 2014	18.16	18.23	18.01	18.20	59,730,036	+0.07(+0.36%)
Oct 17, 2014	18.12	18.25	18.01	18.14	49,982,644	+0.08(+0.47%)
Oct 16, 2014	18.16	18.25	17.99	18.05	58,007,792	-0.32(-1.74%)
Oct 15, 2014	18.37	18.44	17.96	18.37	63,194,480	-0.18(-0.95%)
Oct 14, 2014	18.66	18.77	18.51	18.55	35,681,252	-0.01(-0.04%)
Oct 13, 2014	19.00	19.09	18.52	18.55	52,306,752	-0.43(-2.27%)
Oct 10, 2014	18.97	19.21	18.90	18.98	49,203,860	+0.09(+0.48%)
Oct 09, 2014	19.16	19.19	18.85	18.89	35,046,404	-0.25(-1.33%)
Oct 08, 2014	18.77	19.15	18.60	19.15	45,312,076	+0.38(+2.05%)
Oct 07, 2014	18.92	18.98	18.76	18.76	37,881,364	-0.25(-1.30%)
Oct 06, 2014	19.13	19.17	18.91	19.01	25,328,670	-0.03(-0.17%)
Oct 03, 2014	19.09	19.10	18.90	19.04	36,949,356	+0.10(+0.55%)
Oct 02, 2014	19.00	19.09	18.83	18.94	43,275,440	-0.06(-0.31%)
Oct 01, 2014	19.14	19.17	18.91	19.00	55,069,552	-0.27(-1.42%)
Sep 30, 2014	19.40	19.54	19.26	19.27	39,390,728	-0.13(-0.67%)
Sep 29, 2014	19.34	19.45	19.27	19.40	30,643,416	+0.03(+0.17%)
Sep 26, 2014	19.53	19.54	19.27	19.37	36,504,828	-0.17(-0.87%)
Sep 25, 2014	19.77	19.79	19.53	19.54	34,681,476	-0.22(-1.09%)
Sep 24, 2014	19.62	19.84	19.60	19.75	33,882,264	+0.17(+0.87%)
Sep 23, 2014	19.44	19.70	19.22	19.58	44,780,376	-0.08(-0.43%)
Sep 22, 2014	19.72	19.79	19.54	19.67	38,178,460	-0.14(-0.72%)
Sep 19, 2014	20.05	20.10	19.72	19.81	53,741,156	-0.12(-0.59%)
Sep 18, 2014	19.82	20.02	19.77	19.93	40,549,644	+0.15(+0.76%)
Sep 17, 2014	19.67	19.85	19.62	19.78	40,228,920	+0.20(+1.00%)
Sep 16, 2014	19.52	19.63	19.39	19.58	30,080,928	+0.08(+0.43%)
Sep 15, 2014	19.19	19.50	19.14	19.50	37,319,068	+0.32(+1.66%)
Sep 12, 2014	19.21	19.29	19.12	19.18	27,967,782	-0.13(-0.68%)
Sep 11, 2014	19.15	19.32	19.08	19.31	28,608,524	+0.12(+0.65%)
Sep 10, 2014	19.06	19.24	19.00	19.19	29,820,416	+0.14(+0.72%)
Sep 09, 2014	19.17	19.19	18.91	19.05	33,201,348	-0.11(-0.58%)
Sep 08, 2014	19.28	19.32	19.09	19.16	22,445,146	-0.16(-0.84%)
Sep 05, 2014	19.09	19.33	19.04	19.32	26,961,156	+0.18(+0.95%)
Sep 04, 2014	19.24	19.26	19.09	19.14	34,332,788	-0.02(-0.10%)
Sep 03, 2014	19.07	19.24	19.06	19.16	32,406,228	+0.09(+0.48%)

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.