Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	22.30	22.42	21.94	22.01	244,735	-1.01(-4.39%)
Nov 26, 2014		23.02	23.02	23.02	0	-0.03(-0.13%)
Nov 25, 2014	23.14	23.18	22.91	23.05	30,488	+0.05(+0.22%)
Nov 24, 2014	23.07	23.16	22.98	23.00	155,957	+0.00(+0.00%)
Nov 21, 2014	22.86	23.00	22.78	23.00	98,708	+0.75(+3.35%)
Nov 20, 2014	22.20	22.34	22.20	22.25	35,645	-0.14(-0.65%)
Nov 19, 2014	22.50	22.55	22.23	22.40	47,770	+0.05(+0.22%)
Nov 18, 2014	22.39	22.46	22.28	22.35	41,433	+0.34(+1.54%)
Nov 17, 2014		22.31	21.59	22.01	36,847	+0.41(+1.90%)
Nov 14, 2014	21.34	21.66	21.34	21.60	79,132	+0.35(+1.65%)
Nov 13, 2014	21.45	21.51	21.20	21.25	64,308	-0.28(-1.30%)
Nov 12, 2014	21.62	21.73	21.50	21.53	149,297	-0.49(-2.23%)
Nov 11, 2014	21.91	22.10	21.83	22.02	38,757	+0.10(+0.46%)
Nov 10, 2014	21.98	21.98	21.85	21.92	44,238	+0.31(+1.43%)
Nov 07, 2014	21.40	21.67	21.35	21.61	16,959	-0.09(-0.41%)
Nov 06, 2014	21.89	21.94	21.65	21.70	34,518	+0.06(+0.28%)
Nov 05, 2014	21.80	21.91	21.54	21.64	383,383	+0.03(+0.14%)
Nov 04, 2014	21.86	21.89	21.54	21.61	377,112	-0.43(-1.95%)
Nov 03, 2014	22.32	22.32	21.97	22.04	47,676	-0.37(-1.65%)
Oct 31, 2014	22.23	22.41	22.17	22.41	26,765	+0.26(+1.17%)
Oct 30, 2014	21.85	22.15	21.79	22.15	147,531	+0.11(+0.52%)
Oct 29, 2014	22.47	22.52	21.96	22.04	32,865	-0.48(-2.11%)
Oct 28, 2014	22.46	22.53	22.30	22.51	27,890	+0.60(+2.74%)
Oct 27, 2014	21.78	22.15	22.15	21.91	44,776	-0.24(-1.08%)
Oct 24, 2014	22.25	22.25	22.05	22.15	52,839	-0.05(-0.25%)
Oct 23, 2014	22.13	22.30	22.09	22.20	53,156	+0.55(+2.54%)
Oct 22, 2014	22.01	22.09	21.59	21.66	1,781,144	-0.32(-1.48%)
Oct 21, 2014	21.93	22.07	21.77	21.98	113,641	+0.37(+1.71%)
Oct 20, 2014	21.34	21.65	21.31	21.61	94,470	+0.14(+0.64%)
Oct 17, 2014	21.52	21.70	21.48	21.47	142,488	+0.53(+2.52%)
Oct 16, 2014	20.40	21.05	20.35	20.95	147,163	-0.13(-0.64%)
Oct 15, 2014	21.49	21.52	20.81	21.08	78,493	-0.55(-2.54%)
Oct 14, 2014	21.97	21.97	21.63	21.63	58,518	-0.43(-1.95%)
Oct 13, 2014	22.25	22.28	21.98	22.06	58,059	+0.14(+0.64%)
Oct 10, 2014	22.17	22.32	21.90	21.92	50,150	-0.47(-2.12%)
Oct 09, 2014	22.82	22.85	22.36	22.39	42,697	-0.73(-3.14%)
Oct 08, 2014	22.94	23.12	22.77	23.12	49,030	+0.36(+1.58%)
Oct 07, 2014	22.96	22.96	22.75	22.76	63,477	-0.38(-1.62%)
Oct 06, 2014	23.14	23.22	23.01	23.14	38,657	+0.20(+0.85%)
Oct 03, 2014	22.95	23.03	22.81	22.94	55,908	-0.24(-1.06%)
Oct 02, 2014	23.35	23.35	23.03	23.18	62,709	-0.24(-1.00%)
Oct 01, 2014	23.55	23.65	23.42	23.42	57,871	-0.22(-0.95%)
Sep 30, 2014	23.59	23.86	23.56	23.64	30,216	-0.01(-0.04%)
Sep 29, 2014	23.65	23.72	23.58	23.66	39,423	-0.38(-1.60%)
Sep 26, 2014	23.81	24.06	23.81	24.04	23,817	+0.30(+1.26%)
Sep 25, 2014	23.91	23.92	23.68	23.74	22,289	-0.49(-2.02%)
Sep 24, 2014	24.05	24.25	23.95	24.23	56,545	+0.05(+0.21%)
Sep 23, 2014	24.24	24.33	24.10	24.18	43,258	-0.35(-1.43%)
Sep 22, 2014	24.62	24.63	24.42	24.53	57,174	-0.07(-0.28%)
Sep 19, 2014	24.68	24.74	24.57	24.60	60,051	-0.04(-0.16%)
Sep 18, 2014	24.59	24.68	24.54	24.64	61,763	+0.19(+0.76%)
Sep 17, 2014	24.59	24.64	24.45	24.45	18,683	+0.03(+0.14%)
Sep 16, 2014	24.22	24.49	24.21	24.42	32,507	+0.12(+0.49%)
Sep 15, 2014	24.17	24.34	24.15	24.30	23,528	+0.05(+0.19%)
Sep 12, 2014	24.22	24.33	24.22	24.25	26,375	-0.05(-0.23%)
Sep 11, 2014	24.26	24.43	24.23	24.31	19,647	-0.26(-1.06%)
Sep 10, 2014	24.45	24.57	24.41	24.57	19,154	+0.14(+0.57%)
Sep 09, 2014	24.51	24.63	24.40	24.43	39,340	-0.30(-1.21%)
Sep 08, 2014	24.91	24.95	24.73	24.73	29,804	-0.50(-1.96%)
Sep 05, 2014	25.14	25.24	25.01	25.23	50,258	+0.19(+0.74%)
Sep 04, 2014	25.25	25.33	25.01	25.04	43,492	-0.09(-0.36%)
Sep 03, 2014	25.03	25.17	25.03	25.13	27,929	+0.33(+1.33%)

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.