Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	14.80	14.92	14.78	14.84	30,163,184	+0.10(+0.71%)
Nov 26, 2014	14.63	14.73	14.73	14.73	33,721,700	+0.13(+0.89%)
Nov 25, 2014	14.53	14.62	14.39	14.60	69,961,936	+0.05(+0.35%)
Nov 24, 2014	14.67	14.72	14.35	14.55	87,456,320	-0.24(-1.64%)
Nov 21, 2014	14.88	14.89	14.67	14.80	67,387,984	+0.00(+0.00%)
Nov 20, 2014	14.83	14.86	14.76	14.80	29,218,752	-0.04(-0.25%)
Nov 19, 2014	14.94	14.96	14.75	14.83	46,119,984	-0.15(-0.98%)
Nov 18, 2014	15.00	15.04	14.94	14.98	40,826,164	-0.05(-0.36%)
Nov 17, 2014	15.04	15.06	14.94	15.04	30,895,868	-0.02(-0.14%)
Nov 14, 2014	14.95	15.16	14.93	15.06	49,008,852	+0.12(+0.81%)
Nov 13, 2014	14.83	15.06	14.80	14.93	49,833,648	+0.09(+0.59%)
Nov 12, 2014	14.70	14.86	14.66	14.85	44,704,184	+0.13(+0.85%)
Nov 11, 2014	14.74	14.74	14.60	14.72	29,312,824	-0.01(-0.06%)
Nov 10, 2014	14.70	14.74	14.54	14.73	42,696,036	+0.09(+0.60%)
Nov 07, 2014	14.56	14.67	14.48	14.64	42,879,620	+0.08(+0.55%)
Nov 06, 2014	14.64	14.66	14.48	14.56	41,587,028	-0.08(-0.57%)
Nov 05, 2014	14.65	14.66	14.56	14.65	37,165,440	+0.05(+0.37%)
Nov 04, 2014	14.67	14.71	14.53	14.59	42,530,480	-0.02(-0.14%)
Nov 03, 2014	14.67	14.69	14.52	14.61	52,934,192	+0.00(+0.00%)
Oct 31, 2014	14.58	14.62	14.50	14.61	57,296,888	+0.14(+0.96%)
Oct 30, 2014	14.37	14.48	14.31	14.47	44,067,112	+0.05(+0.32%)
Oct 29, 2014	14.43	14.53	14.33	14.43	53,958,028	+0.03(+0.20%)
Oct 28, 2014	14.39	14.43	14.29	14.40	62,091,092	+0.09(+0.64%)
Oct 27, 2014	14.21	14.36	14.21	14.31	60,464,440	+0.10(+0.71%)
Oct 24, 2014	14.10	14.23	13.97	14.21	71,141,832	+0.09(+0.62%)
Oct 23, 2014	14.28	14.31	14.03	14.12	133,228,088	-0.35(-2.43%)
Oct 22, 2014	14.59	14.59	14.42	14.47	59,505,344	-0.05(-0.35%)
Oct 21, 2014	14.37	14.54	14.30	14.52	51,909,056	+0.14(+0.99%)
Oct 20, 2014	14.29	14.38	14.24	14.38	36,381,460	+0.08(+0.59%)
Oct 17, 2014	14.16	14.34	14.12	14.29	58,346,636	+0.18(+1.31%)
Oct 16, 2014	14.10	14.19	13.95	14.11	69,671,336	-0.10(-0.68%)
Oct 15, 2014	14.13	14.25	13.88	14.21	115,786,960	+0.01(+0.09%)
Oct 14, 2014	14.21	14.27	14.14	14.19	53,974,908	+0.01(+0.06%)
Oct 13, 2014	14.33	14.40	14.18	14.18	56,341,988	-0.18(-1.26%)
Oct 10, 2014	14.58	14.60	14.36	14.36	69,025,496	-0.17(-1.18%)
Oct 09, 2014	14.72	14.77	14.51	14.54	51,530,860	-0.21(-1.39%)
Oct 08, 2014	14.65	14.75	14.52	14.74	59,972,220	+0.12(+0.80%)
Oct 07, 2014	14.71	14.74	14.62	14.62	51,676,408	-0.07(-0.45%)
Oct 06, 2014	14.72	14.79	14.64	14.69	53,452,576	+0.05(+0.37%)
Oct 03, 2014	14.60	14.97	14.52	14.64	50,198,236	+0.16(+1.11%)
Oct 02, 2014	14.50	14.54	14.41	14.48	59,985,564	+0.00(+0.03%)
Oct 01, 2014	14.53	14.58	14.46	14.47	69,714,672	-0.12(-0.79%)
Sep 30, 2014	14.60	14.65	14.53	14.59	48,375,704	+0.00(+0.03%)
Sep 29, 2014	14.55	14.60	14.48	14.58	36,185,064	-0.02(-0.14%)
Sep 26, 2014	14.57	14.63	14.47	14.60	34,672,648	+0.08(+0.57%)
Sep 25, 2014	14.66	14.67	14.48	14.52	51,304,548	-0.13(-0.90%)
Sep 24, 2014	14.62	14.69	14.56	14.65	32,167,006	+0.06(+0.40%)
Sep 23, 2014	14.68	14.70	14.58	14.60	40,593,828	-0.10(-0.68%)
Sep 22, 2014	14.68	14.72	14.61	14.69	39,663,696	+0.01(+0.09%)
Sep 19, 2014	14.63	14.69	14.58	14.68	52,892,572	+0.13(+0.88%)
Sep 18, 2014	14.54	14.59	14.49	14.55	41,629,520	+0.06(+0.40%)
Sep 17, 2014	14.50	14.57	14.42	14.50	41,408,144	+0.03(+0.20%)
Sep 16, 2014	14.33	14.49	14.31	14.47	37,825,544	+0.11(+0.75%)
Sep 15, 2014	14.33	14.40	14.25	14.36	35,487,028	+0.08(+0.55%)
Sep 12, 2014	14.42	14.45	14.22	14.28	48,847,012	-0.14(-1.00%)
Sep 11, 2014	14.33	14.44	14.28	14.43	38,725,828	+0.06(+0.43%)
Sep 10, 2014	14.38	14.40	14.24	14.36	42,808,860	+0.02(+0.12%)
Sep 09, 2014	14.50	14.51	14.30	14.35	45,382,480	-0.14(-1.00%)
Sep 08, 2014	14.54	14.54	14.45	14.49	26,058,306	-0.06(-0.40%)
Sep 05, 2014	14.47	14.60	14.45	14.55	43,012,060	+0.09(+0.60%)
Sep 04, 2014	14.48	14.49	14.41	14.46	30,158,656	-0.01(-0.09%)
Sep 03, 2014	14.42	14.49	14.41	14.48	31,469,962	+0.05(+0.37%)

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.