Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	18.56	18.67	18.41	18.59	1,472,409	+0.06(+0.33%)
Nov 26, 2014	18.64	18.53	18.53	18.53	2,942,006	-0.08(-0.45%)
Nov 25, 2014	18.80	18.97	18.52	18.62	4,456,535	-0.06(-0.33%)
Nov 24, 2014	18.55	18.71	18.51	18.68	2,877,325	+0.18(+1.00%)
Nov 21, 2014	18.54	18.72	18.47	18.49	6,012,227	+0.17(+0.92%)
Nov 20, 2014	17.95	18.47	17.85	18.32	5,027,768	+0.34(+1.88%)
Nov 19, 2014	17.98	18.07	17.81	17.99	3,866,425	+0.02(+0.09%)
Nov 18, 2014	17.68	18.12	17.66	17.97	6,002,185	+0.31(+1.78%)
Nov 17, 2014	17.74	17.81	17.49	17.66	3,861,594	-0.16(-0.91%)
Nov 14, 2014	17.76	18.00	17.73	17.82	3,124,239	+0.01(+0.04%)
Nov 13, 2014	17.81	17.95	17.72	17.81	3,992,223	-0.01(-0.04%)
Nov 12, 2014	17.82	17.88	17.66	17.82	3,170,388	-0.02(-0.13%)
Nov 11, 2014	17.79	17.92	17.76	17.84	2,905,892	+0.03(+0.17%)
Nov 10, 2014	17.95	18.09	17.72	17.81	3,753,750	-0.13(-0.73%)
Nov 07, 2014	17.82	18.02	17.78	17.94	5,086,365	+0.16(+0.91%)
Nov 06, 2014	17.31	17.83	17.31	17.78	5,931,359	+0.51(+2.98%)
Nov 05, 2014	17.17	17.31	17.05	17.26	7,143,957	+0.22(+1.31%)
Nov 04, 2014	16.98	17.18	16.91	17.04	6,020,168	-0.02(-0.09%)
Nov 03, 2014	16.98	17.16	16.83	17.06	9,018,506	+0.10(+0.59%)
Oct 31, 2014	16.91	17.10	16.73	16.96	9,310,749	+0.21(+1.24%)
Oct 30, 2014	16.63	17.04	16.63	16.75	7,808,110	-0.01(-0.05%)
Oct 29, 2014	17.11	17.15	16.58	16.76	6,459,414	-0.25(-1.49%)
Oct 28, 2014	16.74	17.16	16.43	17.01	15,496,931	-0.64(-3.61%)
Oct 27, 2014	17.49	17.74	17.73	17.65	7,131,935	-0.08(-0.48%)
Oct 24, 2014	17.64	17.76	17.38	17.73	3,314,758	+0.12(+0.65%)
Oct 23, 2014	17.54	17.81	17.54	17.62	2,320,991	+0.26(+1.50%)
Oct 22, 2014	17.36	17.76	17.32	17.36	6,418,027	+0.13(+0.76%)
Oct 21, 2014	17.17	17.33	17.03	17.23	8,651,421	+0.11(+0.63%)
Oct 20, 2014	16.68	17.16	16.59	17.12	6,492,117	+0.47(+2.82%)
Oct 17, 2014	16.40	16.73	16.36	16.65	6,447,379	+0.35(+2.12%)
Oct 16, 2014	15.70	16.41	15.61	16.30	7,431,390	+0.28(+1.73%)
Oct 15, 2014	15.69	16.07	15.24	16.03	15,158,348	-0.07(-0.43%)
Oct 14, 2014	16.17	16.33	15.60	16.10	12,168,140	-0.02(-0.09%)
Oct 13, 2014	16.83	17.04	16.06	16.11	11,347,866	-0.91(-5.37%)
Oct 10, 2014	17.48	17.60	17.02	17.03	5,099,057	-0.46(-2.64%)
Oct 09, 2014	17.92	18.02	17.39	17.49	5,429,693	-0.50(-2.78%)
Oct 08, 2014	17.64	18.00	17.48	17.99	6,446,200	+0.33(+1.87%)
Oct 07, 2014	17.86	17.96	17.64	17.66	7,312,632	-0.34(-1.91%)
Oct 06, 2014	18.14	18.28	17.95	18.00	4,543,379	-0.11(-0.59%)
Oct 03, 2014	18.28	18.35	17.95	18.11	7,183,855	-0.02(-0.13%)
Oct 02, 2014	17.99	18.20	17.93	18.13	6,427,389	+0.15(+0.81%)
Oct 01, 2014	18.52	18.54	17.94	17.98	5,571,673	-0.32(-1.76%)
Sep 30, 2014	18.91	19.06	18.28	18.31	12,193,450	+0.46(+2.57%)
Sep 29, 2014	17.67	17.93	17.62	17.85	3,453,896	-0.02(-0.09%)
Sep 26, 2014	17.87	17.92	17.67	17.86	3,216,476	+0.01(+0.04%)
Sep 25, 2014	18.01	18.08	17.78	17.85	3,706,038	-0.19(-1.06%)
Sep 24, 2014	17.86	18.08	17.79	18.05	5,011,927	+0.09(+0.51%)
Sep 23, 2014	17.80	18.04	17.77	17.95	5,526,000	+0.02(+0.13%)
Sep 22, 2014	18.19	18.24	17.88	17.93	3,512,040	-0.31(-1.68%)
Sep 19, 2014	18.60	18.60	18.08	18.24	6,049,801	-0.29(-1.57%)
Sep 18, 2014	18.69	18.75	18.44	18.53	2,769,422	-0.18(-0.94%)
Sep 17, 2014	18.60	18.96	18.60	18.70	9,608,266	+0.20(+1.07%)
Sep 16, 2014	18.22	18.57	18.18	18.50	4,577,178	+0.23(+1.26%)
Sep 15, 2014	18.24	18.39	18.12	18.28	5,687,278	+0.00(+0.00%)
Sep 12, 2014	18.32	18.32	18.17	18.28	5,574,300	-0.08(-0.46%)
Sep 11, 2014	18.09	18.41	18.06	18.36	4,196,976	+0.24(+1.31%)
Sep 10, 2014	18.21	18.24	18.07	18.12	2,712,058	-0.08(-0.42%)
Sep 09, 2014	18.35	18.38	18.16	18.20	4,032,863	-0.19(-1.04%)
Sep 08, 2014	18.13	18.46	18.13	18.39	4,781,373	+0.26(+1.44%)
Sep 05, 2014	18.14	18.19	18.03	18.13	2,517,995	-0.04(-0.21%)
Sep 04, 2014	17.98	18.36	17.98	18.17	4,527,907	+0.19(+1.06%)
Sep 03, 2014	18.14	18.14	17.88	17.98	3,822,654	-0.08(-0.42%)

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.