Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	16.73	16.74	16.31	16.53	969,574	-0.21(-1.25%)
Nov 26, 2014	16.77	16.74	16.74	16.74	1,501,900	-0.01(-0.06%)
Nov 25, 2014	16.77	16.92	16.50	16.75	1,986,305	-0.01(-0.06%)
Nov 24, 2014	16.48	16.80	16.36	16.76	2,918,274	+0.29(+1.76%)
Nov 21, 2014	16.38	16.53	16.05	16.47	5,135,630	+0.57(+3.58%)
Nov 20, 2014	15.38	15.98	15.25	15.90	3,809,371	+0.46(+2.98%)
Nov 19, 2014	15.13	15.53	15.00	15.44	4,039,823	+0.24(+1.58%)
Nov 18, 2014	14.98	15.37	14.93	15.20	2,918,724	+0.27(+1.81%)
Nov 17, 2014	15.09	15.28	14.90	14.93	1,791,202	-0.22(-1.45%)
Nov 14, 2014	14.82	15.22	14.69	15.15	1,661,799	+0.34(+2.30%)
Nov 13, 2014	15.13	15.13	14.70	14.81	2,604,144	-0.36(-2.37%)
Nov 12, 2014	15.12	15.42	14.93	15.17	2,951,678	-0.15(-0.98%)
Nov 11, 2014	15.38	15.46	15.25	15.32	2,208,638	+0.01(+0.07%)
Nov 10, 2014	15.98	16.03	15.18	15.31	5,481,728	-1.31(-7.88%)
Nov 07, 2014	16.43	16.74	16.36	16.62	1,753,075	+0.23(+1.40%)
Nov 06, 2014	16.32	16.65	16.30	16.39	1,529,012	+0.06(+0.37%)
Nov 05, 2014	16.75	16.75	16.25	16.33	2,150,498	-0.28(-1.69%)
Nov 04, 2014	16.68	16.93	16.50	16.61	1,817,635	-0.21(-1.25%)
Nov 03, 2014	16.79	17.04	16.70	16.82	1,660,626	+0.06(+0.36%)
Oct 31, 2014	16.89	16.93	16.61	16.76	2,278,330	+0.19(+1.15%)
Oct 30, 2014	16.40	16.72	16.21	16.57	2,122,915	+0.20(+1.22%)
Oct 29, 2014	16.61	16.61	16.15	16.37	2,396,281	-0.21(-1.27%)
Oct 28, 2014	16.11	16.60	16.03	16.58	2,271,733	+0.50(+3.11%)
Oct 27, 2014	16.11	16.24	16.24	16.08	1,712,334	-0.16(-0.99%)
Oct 24, 2014	16.50	16.52	16.07	16.24	3,150,602	-0.35(-2.11%)
Oct 23, 2014	15.93	16.75	15.86	16.59	4,876,801	+1.06(+6.83%)
Oct 22, 2014	16.15	16.18	15.52	15.53	2,598,837	-0.63(-3.90%)
Oct 21, 2014	15.64	16.32	15.63	16.16	4,184,314	+0.61(+3.92%)
Oct 20, 2014	15.10	15.55	15.04	15.55	3,576,719	+0.42(+2.78%)
Oct 17, 2014	15.31	15.58	15.08	15.13	4,752,367	+0.03(+0.20%)
Oct 16, 2014	14.52	15.29	14.37	15.10	5,684,225	+0.56(+3.85%)
Oct 15, 2014	13.96	14.65	13.77	14.54	6,881,301	+0.38(+2.68%)
Oct 14, 2014	14.35	14.53	13.99	14.16	4,870,764	-0.09(-0.63%)
Oct 13, 2014	14.47	14.75	14.06	14.25	3,692,098	-0.26(-1.79%)
Oct 10, 2014	15.29	15.35	14.47	14.51	5,565,282	-1.03(-6.63%)
Oct 09, 2014	16.17	16.23	15.62	15.54	4,778,545	-0.73(-4.49%)
Oct 08, 2014	15.91	16.29	15.38	16.27	4,432,086	+0.43(+2.71%)
Oct 07, 2014	16.18	16.26	15.81	15.84	4,607,528	-0.41(-2.52%)
Oct 06, 2014	16.65	16.65	15.86	16.25	4,678,984	-0.28(-1.69%)
Oct 03, 2014	16.97	16.97	16.52	16.53	3,448,749	-0.24(-1.43%)
Oct 02, 2014	16.72	16.90	16.23	16.77	3,456,387	+0.05(+0.30%)
Oct 01, 2014	16.74	16.94	16.57	16.72	4,466,841	+0.00(+0.00%)
Sep 30, 2014	17.00	17.09	16.66	16.72	4,050,208	-0.31(-1.82%)
Sep 29, 2014	17.00	17.18	16.83	17.03	4,324,321	-0.18(-1.05%)
Sep 26, 2014	17.40	17.50	17.13	17.21	3,134,127	-0.14(-0.81%)
Sep 25, 2014	17.81	17.88	17.35	17.35	3,363,378	-0.56(-3.13%)
Sep 24, 2014	17.78	17.99	17.73	17.91	1,937,931	+0.13(+0.73%)
Sep 23, 2014	17.76	18.03	17.68	17.78	3,877,496	-0.01(-0.06%)
Sep 22, 2014	18.49	18.59	17.77	17.79	6,030,685	-1.07(-5.67%)
Sep 19, 2014	19.24	19.31	18.78	18.86	2,315,384	-0.38(-1.98%)
Sep 18, 2014	19.17	19.25	19.07	19.24	1,912,231	+0.11(+0.58%)
Sep 17, 2014	19.07	19.41	19.02	19.13	3,340,846	+0.02(+0.10%)
Sep 16, 2014	19.11	19.25	19.04	19.11	3,544,243	-0.10(-0.52%)
Sep 15, 2014	19.41	19.46	19.08	19.21	2,814,588	-0.20(-1.03%)
Sep 12, 2014	19.66	19.81	19.34	19.41	3,060,501	-0.24(-1.22%)
Sep 11, 2014	19.58	19.95	19.47	19.65	3,991,222	+0.25(+1.29%)
Sep 10, 2014	19.48	19.66	19.21	19.40	2,478,641	-0.02(-0.10%)
Sep 09, 2014	19.24	19.62	19.10	19.42	3,313,408	+0.13(+0.67%)
Sep 08, 2014	19.42	19.60	19.21	19.29	2,131,590	-0.09(-0.46%)
Sep 05, 2014	18.98	19.52	18.94	19.38	6,912,289	+0.87(+4.70%)
Sep 04, 2014	19.25	19.35	18.36	18.51	15,661,199	-1.95(-9.53%)
Sep 03, 2014	20.33	20.49	20.06	20.46	5,558,024	+0.30(+1.49%)

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.