Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	21.85	22.08	21.68	22.02	1,086,340	+0.22(+1.01%)
Nov 26, 2014	21.46	21.80	21.80	21.80	866,800	+0.32(+1.49%)
Nov 25, 2014	21.31	21.60	21.29	21.48	1,287,998	+0.15(+0.70%)
Nov 24, 2014	21.29	21.35	21.10	21.33	1,039,320	+0.13(+0.61%)
Nov 21, 2014	21.00	21.30	20.82	21.20	1,525,922	+0.39(+1.87%)
Nov 20, 2014	20.03	21.03	20.00	20.81	10,046,677	+0.67(+3.33%)
Nov 19, 2014	20.31	20.69	20.13	20.14	1,268,664	-0.08(-0.40%)
Nov 18, 2014	19.58	20.36	19.58	20.22	907,121	+0.18(+0.90%)
Nov 17, 2014	20.54	20.54	20.02	20.04	438,446	-0.49(-2.39%)
Nov 14, 2014	20.51	20.83	20.27	20.53	299,758	-0.06(-0.29%)
Nov 13, 2014	20.55	20.83	20.49	20.59	147,660	+0.00(+0.00%)
Nov 12, 2014	20.67	20.84	20.56	20.59	177,731	-0.11(-0.53%)
Nov 11, 2014	20.63	20.96	20.48	20.70	383,548	+0.07(+0.34%)
Nov 10, 2014	20.40	20.72	20.35	20.63	417,947	+0.24(+1.18%)
Nov 07, 2014	20.18	20.46	20.10	20.39	383,241	+0.20(+0.99%)
Nov 06, 2014	20.21	20.29	19.94	20.19	306,611	-0.05(-0.25%)
Nov 05, 2014	20.15	20.35	19.93	20.24	328,259	+0.16(+0.80%)
Nov 04, 2014	20.25	20.27	19.87	20.08	231,343	-0.24(-1.18%)
Nov 03, 2014	20.37	20.50	19.99	20.32	394,011	-0.09(-0.44%)
Oct 31, 2014	20.50	20.60	20.09	20.41	671,399	+0.12(+0.59%)
Oct 30, 2014	20.02	20.50	19.94	20.29	323,444	+0.21(+1.05%)
Oct 29, 2014	20.25	20.36	20.00	20.08	388,538	-0.16(-0.79%)
Oct 28, 2014	20.05	20.34	19.90	20.24	470,688	+0.21(+1.05%)
Oct 27, 2014	19.76	20.13	19.86	20.03	268,432	+0.17(+0.86%)
Oct 24, 2014	19.90	20.00	19.69	19.86	895,632	-0.04(-0.20%)
Oct 23, 2014	20.00	20.39	19.66	19.90	1,263,404	+0.01(+0.05%)
Oct 22, 2014	19.82	19.95	19.55	19.89	452,563	+0.08(+0.40%)
Oct 21, 2014	19.86	20.05	19.66	19.81	1,065,529	+0.15(+0.76%)
Oct 20, 2014	18.92	19.67	18.80	19.66	838,979	+0.71(+3.75%)
Oct 17, 2014	18.45	19.00	18.27	18.95	649,348	+0.79(+4.35%)
Oct 16, 2014	17.86	18.26	17.86	18.16	740,254	+0.04(+0.22%)
Oct 15, 2014	18.15	18.16	17.66	18.12	1,013,432	-0.26(-1.41%)
Oct 14, 2014	18.10	18.55	17.86	18.38	694,778	+0.27(+1.49%)
Oct 13, 2014	18.57	18.61	18.06	18.11	300,504	-0.44(-2.37%)
Oct 10, 2014	18.63	19.10	18.52	18.55	518,424	-0.18(-0.96%)
Oct 09, 2014	19.43	19.46	18.71	18.73	1,411,963	-0.75(-3.85%)
Oct 08, 2014	19.08	19.49	19.00	19.48	805,166	+0.38(+1.99%)
Oct 07, 2014	19.03	19.32	18.91	19.10	1,485,472	-0.03(-0.16%)
Oct 06, 2014	19.04	19.53	18.80	19.13	1,576,539	+0.16(+0.84%)
Oct 03, 2014	18.96	19.20	18.79	18.97	643,627	+0.17(+0.90%)
Oct 02, 2014	18.71	18.86	18.38	18.80	470,120	+0.08(+0.43%)
Oct 01, 2014	18.99	19.12	18.58	18.72	393,121	-0.27(-1.42%)
Sep 30, 2014	19.20	19.45	18.90	18.99	422,717	-0.25(-1.30%)
Sep 29, 2014	19.09	19.36	18.99	19.24	181,820	+0.02(+0.10%)
Sep 26, 2014	19.24	19.41	19.00	19.22	386,779	+0.03(+0.16%)
Sep 25, 2014	19.57	19.74	18.95	19.19	582,210	-0.45(-2.29%)
Sep 24, 2014	19.75	19.80	19.49	19.64	646,906	-0.01(-0.05%)
Sep 23, 2014	19.59	19.85	19.51	19.65	690,344	-0.02(-0.10%)
Sep 22, 2014	19.77	19.91	19.45	19.67	548,388	-0.22(-1.11%)
Sep 19, 2014	19.82	19.94	19.68	19.89	770,677	+0.10(+0.51%)
Sep 18, 2014	19.63	20.01	19.48	19.79	628,031	+0.27(+1.38%)
Sep 17, 2014	19.59	19.73	19.30	19.52	1,241,972	-0.06(-0.31%)
Sep 16, 2014	19.82	19.84	19.57	19.58	756,603	-0.32(-1.61%)
Sep 15, 2014	20.19	20.25	19.83	19.90	639,586	-0.25(-1.24%)
Sep 12, 2014	20.33	20.40	19.82	20.15	978,006	-0.15(-0.74%)
Sep 11, 2014	20.32	20.59	20.24	20.30	555,535	-0.07(-0.34%)
Sep 10, 2014	20.36	20.43	20.21	20.37	448,057	+0.06(+0.30%)
Sep 09, 2014	20.55	20.72	20.26	20.31	503,851	-0.24(-1.17%)
Sep 08, 2014	20.50	20.82	20.36	20.55	780,202	+0.10(+0.49%)
Sep 05, 2014	20.17	20.58	20.14	20.45	1,180,054	+0.31(+1.54%)
Sep 04, 2014	19.97	20.17	19.98	20.14	588,435	+0.16(+0.80%)
Sep 03, 2014	20.13	20.21	19.81	19.98	436,622	-0.08(-0.40%)

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.