Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	20.97	21.09	20.85	20.96	7,773,598	+0.12(+0.57%)
Nov 26, 2014	20.84	20.85	20.85	20.85	24,813,358	+0.06(+0.31%)
Nov 25, 2014	20.72	20.89	20.72	20.78	17,369,448	+0.00(+0.02%)
Nov 24, 2014	20.89	20.90	20.72	20.78	15,881,722	-0.01(-0.05%)
Nov 21, 2014	20.92	20.95	20.72	20.79	22,093,564	-0.05(-0.22%)
Nov 20, 2014	20.82	20.90	20.75	20.84	14,539,119	-0.15(-0.73%)
Nov 19, 2014	21.14	21.14	20.73	20.99	17,594,490	-0.17(-0.79%)
Nov 18, 2014	20.94	21.26	20.90	21.16	18,206,772	+0.21(+1.01%)
Nov 17, 2014	20.77	21.05	20.77	20.94	20,352,462	+0.18(+0.86%)
Nov 14, 2014	20.73	20.86	20.65	20.77	13,016,766	-0.00(-0.02%)
Nov 13, 2014	20.65	20.87	20.60	20.77	20,451,852	+0.12(+0.57%)
Nov 12, 2014	20.56	20.76	20.36	20.65	15,860,411	-0.05(-0.24%)
Nov 11, 2014	20.69	20.77	20.43	20.70	18,572,112	+0.11(+0.56%)
Nov 10, 2014	20.43	20.61	20.35	20.59	13,781,561	+0.14(+0.70%)
Nov 07, 2014	20.38	20.53	20.29	20.44	14,175,097	+0.10(+0.48%)
Nov 06, 2014	20.48	20.50	20.24	20.35	15,427,178	-0.12(-0.61%)
Nov 05, 2014	20.43	20.53	20.37	20.47	28,171,110	+0.12(+0.59%)
Nov 04, 2014	20.08	20.37	20.00	20.35	20,229,226	+0.22(+1.08%)
Nov 03, 2014	19.99	20.23	19.98	20.13	18,286,898	+0.08(+0.38%)
Oct 31, 2014	20.12	20.14	19.86	20.06	21,722,498	+0.36(+1.84%)
Oct 30, 2014	19.50	19.86	19.45	19.69	18,122,876	+0.08(+0.43%)
Oct 29, 2014	19.40	19.64	19.38	19.61	19,169,168	+0.05(+0.25%)
Oct 28, 2014	19.62	19.62	19.48	19.56	21,217,688	+0.00(+0.02%)
Oct 27, 2014	19.52	19.53	19.53	19.56	18,216,456	+0.03(+0.14%)
Oct 24, 2014	19.40	19.59	19.32	19.53	16,720,627	+0.13(+0.65%)
Oct 23, 2014	19.33	19.51	19.24	19.40	28,262,530	+0.25(+1.32%)
Oct 22, 2014	19.56	19.72	19.09	19.15	35,495,956	-0.28(-1.43%)
Oct 21, 2014	18.97	19.47	18.92	19.43	36,542,104	+0.63(+3.37%)
Oct 20, 2014	18.35	18.86	18.30	18.80	32,715,796	+0.48(+2.61%)
Oct 17, 2014	18.43	18.56	18.31	18.32	36,496,608	+0.03(+0.15%)
Oct 16, 2014	18.52	18.60	17.70	18.29	99,840,904	-0.90(-4.70%)
Oct 15, 2014	19.12	19.22	18.69	19.19	43,970,272	-0.13(-0.69%)
Oct 14, 2014	19.46	19.67	19.24	19.33	32,493,842	+0.05(+0.26%)
Oct 13, 2014	19.70	19.84	19.24	19.28	25,268,902	-0.53(-2.70%)
Oct 10, 2014	20.17	20.19	19.80	19.81	23,919,584	-0.38(-1.89%)
Oct 09, 2014	20.69	20.71	20.17	20.19	23,430,872	-0.63(-3.03%)
Oct 08, 2014	20.35	20.88	20.33	20.82	40,200,076	+0.59(+2.91%)
Oct 07, 2014	20.33	20.51	20.22	20.24	25,191,484	-0.22(-1.08%)
Oct 06, 2014	20.81	20.81	20.43	20.46	24,409,600	-0.34(-1.63%)
Oct 03, 2014	21.03	21.08	20.69	20.80	25,050,188	-0.16(-0.77%)
Oct 02, 2014	21.10	21.25	20.77	20.96	32,777,872	-0.23(-1.08%)
Oct 01, 2014	21.07	21.42	21.00	21.19	63,607,064	-0.45(-2.07%)
Sep 30, 2014	21.63	21.89	21.37	21.63	202,176,432	+1.52(+7.54%)
Sep 29, 2014	20.06	20.25	19.98	20.12	18,314,282	-0.10(-0.51%)
Sep 26, 2014	19.86	20.30	19.85	20.22	19,813,838	+0.30(+1.50%)
Sep 25, 2014	20.15	20.22	19.87	19.92	19,679,498	-0.30(-1.47%)
Sep 24, 2014	20.17	20.32	20.11	20.22	22,945,978	+0.07(+0.36%)
Sep 23, 2014	19.98	20.26	19.93	20.15	29,403,126	+0.10(+0.51%)
Sep 22, 2014	19.97	20.06	19.80	20.04	24,871,782	+0.03(+0.13%)
Sep 19, 2014	20.20	20.27	19.99	20.02	53,442,520	-0.11(-0.57%)
Sep 18, 2014	19.86	20.14	19.78	20.13	32,435,062	+0.29(+1.44%)
Sep 17, 2014	19.76	19.92	19.64	19.85	30,042,284	+0.13(+0.66%)
Sep 16, 2014	19.47	19.82	19.31	19.72	35,737,560	+0.25(+1.28%)
Sep 15, 2014	19.95	19.98	19.39	19.47	33,406,522	-0.47(-2.36%)
Sep 12, 2014	19.33	20.27	19.12	19.94	110,914,400	+0.58(+2.98%)
Sep 11, 2014	19.40	19.59	19.30	19.36	44,421,596	-0.16(-0.82%)
Sep 10, 2014	19.67	19.69	19.31	19.52	81,150,136	-0.62(-3.09%)
Sep 09, 2014	20.77	21.01	20.03	20.14	52,949,092	-0.57(-2.77%)
Sep 08, 2014	20.54	20.74	20.43	20.72	23,733,848	+0.13(+0.61%)
Sep 05, 2014	20.74	20.79	20.38	20.59	42,416,416	-0.21(-0.99%)
Sep 04, 2014	20.93	21.18	20.62	20.80	34,248,404	-0.04(-0.20%)
Sep 03, 2014	21.06	21.13	20.76	20.84	21,248,548	-0.13(-0.60%)

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.