Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	20.46	20.79	20.41	20.47	30,860,764	+0.03(+0.16%)
Nov 26, 2014	20.14	20.44	20.44	20.44	41,813,824	+0.41(+2.07%)
Nov 25, 2014	19.85	20.15	19.83	20.02	38,784,132	+0.16(+0.83%)
Nov 24, 2014	20.06	20.13	19.79	19.86	46,615,944	-0.15(-0.76%)
Nov 21, 2014	20.21	20.23	19.84	20.01	41,999,240	+0.01(+0.03%)
Nov 20, 2014	19.93	20.04	19.88	20.00	25,075,060	+0.00(+0.00%)
Nov 19, 2014	19.99	20.08	19.90	20.00	24,161,360	-0.10(-0.49%)
Nov 18, 2014	20.04	20.16	19.91	20.10	30,794,516	+0.18(+0.89%)
Nov 17, 2014	19.65	19.98	19.63	19.92	39,927,468	-0.01(-0.07%)
Nov 14, 2014	19.96	20.08	19.86	19.94	27,595,360	-0.05(-0.26%)
Nov 13, 2014	20.05	20.12	19.88	19.99	21,840,598	+0.00(+0.00%)
Nov 12, 2014	19.86	20.07	19.86	19.99	33,485,046	+0.07(+0.33%)
Nov 11, 2014	19.83	19.98	19.78	19.92	22,893,060	+0.08(+0.40%)
Nov 10, 2014	19.69	19.90	19.59	19.84	34,633,228	+0.18(+0.94%)
Nov 07, 2014	19.80	19.80	19.56	19.66	26,278,924	-0.08(-0.40%)
Nov 06, 2014	19.77	19.88	19.69	19.74	25,136,098	+0.00(+0.00%)
Nov 05, 2014	19.96	19.98	19.68	19.74	30,143,592	+0.00(+0.02%)
Nov 04, 2014	19.64	19.75	19.47	19.73	37,415,440	+0.06(+0.30%)
Nov 03, 2014	19.49	19.68	19.46	19.68	33,149,334	+0.16(+0.80%)
Oct 31, 2014	19.56	19.68	19.43	19.52	38,659,040	+0.07(+0.37%)
Oct 30, 2014	19.15	19.54	19.15	19.45	32,369,914	+0.23(+1.19%)
Oct 29, 2014	19.00	19.31	18.93	19.22	41,946,584	+0.26(+1.38%)
Oct 28, 2014	19.01	19.10	18.81	18.96	49,687,176	+0.04(+0.21%)
Oct 27, 2014	18.96	18.97	18.87	18.92	35,232,456	-0.05(-0.27%)
Oct 24, 2014	18.77	19.08	18.71	18.97	43,613,268	+0.33(+1.78%)
Oct 23, 2014	18.67	18.82	18.62	18.64	47,212,920	+0.20(+1.06%)
Oct 22, 2014	18.41	18.57	18.26	18.44	47,239,356	+0.01(+0.07%)
Oct 21, 2014	18.33	18.59	18.25	18.43	55,977,024	+0.23(+1.25%)
Oct 20, 2014	18.16	18.23	18.01	18.20	59,723,848	+0.07(+0.36%)
Oct 17, 2014	18.13	18.26	18.01	18.14	49,977,468	+0.08(+0.47%)
Oct 16, 2014	18.16	18.26	17.99	18.05	58,001,784	-0.32(-1.74%)
Oct 15, 2014	18.37	18.44	17.96	18.37	63,187,932	-0.18(-0.95%)
Oct 14, 2014	18.67	18.77	18.51	18.55	35,677,556	-0.01(-0.04%)
Oct 13, 2014	19.00	19.09	18.52	18.56	52,301,332	-0.43(-2.27%)
Oct 10, 2014	18.97	19.21	18.90	18.99	49,198,764	+0.09(+0.48%)
Oct 09, 2014	19.16	19.19	18.86	18.89	35,042,772	-0.25(-1.33%)
Oct 08, 2014	18.78	19.15	18.60	19.15	45,307,380	+0.38(+2.05%)
Oct 07, 2014	18.92	18.98	18.76	18.76	37,877,440	-0.25(-1.30%)
Oct 06, 2014	19.13	19.17	18.91	19.01	25,326,046	-0.03(-0.17%)
Oct 03, 2014	19.09	19.10	18.90	19.04	36,945,528	+0.10(+0.55%)
Oct 02, 2014	19.00	19.09	18.83	18.94	43,270,956	-0.06(-0.31%)
Oct 01, 2014	19.14	19.17	18.91	19.00	55,063,848	-0.27(-1.42%)
Sep 30, 2014	19.40	19.55	19.26	19.27	39,386,648	-0.13(-0.67%)
Sep 29, 2014	19.34	19.45	19.27	19.40	30,640,240	+0.03(+0.17%)
Sep 26, 2014	19.53	19.54	19.27	19.37	36,501,048	-0.17(-0.87%)
Sep 25, 2014	19.77	19.79	19.53	19.54	34,677,880	-0.21(-1.09%)
Sep 24, 2014	19.62	19.85	19.60	19.75	33,878,752	+0.17(+0.86%)
Sep 23, 2014	19.44	19.70	19.23	19.59	44,775,736	-0.08(-0.43%)
Sep 22, 2014	19.72	19.79	19.54	19.67	38,174,504	-0.14(-0.72%)
Sep 19, 2014	20.05	20.10	19.72	19.81	53,735,588	-0.12(-0.59%)
Sep 18, 2014	19.82	20.02	19.77	19.93	40,545,444	+0.15(+0.76%)
Sep 17, 2014	19.68	19.86	19.62	19.78	40,224,752	+0.20(+1.00%)
Sep 16, 2014	19.52	19.63	19.39	19.59	30,077,810	+0.08(+0.43%)
Sep 15, 2014	19.19	19.50	19.15	19.50	37,315,200	+0.32(+1.67%)
Sep 12, 2014	19.21	19.29	19.12	19.18	27,964,884	-0.13(-0.68%)
Sep 11, 2014	19.15	19.32	19.08	19.31	28,605,558	+0.12(+0.65%)
Sep 10, 2014	19.06	19.25	19.00	19.19	29,817,328	+0.14(+0.72%)
Sep 09, 2014	19.17	19.19	18.91	19.05	33,197,908	-0.11(-0.58%)
Sep 08, 2014	19.28	19.32	19.10	19.16	22,442,820	-0.16(-0.84%)
Sep 05, 2014	19.10	19.33	19.04	19.32	26,958,362	+0.18(+0.95%)
Sep 04, 2014	19.25	19.26	19.10	19.14	34,329,228	-0.02(-0.10%)
Sep 03, 2014	19.07	19.25	19.06	19.16	32,402,870	+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.