Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	21.18	21.29	21.05	21.17	7,698,621	+0.12(+0.57%)
Nov 26, 2014	21.05	21.05	21.05	21.05	24,574,032	+0.07(+0.31%)
Nov 25, 2014	20.92	21.10	20.92	20.98	17,201,918	+0.00(+0.02%)
Nov 24, 2014	21.09	21.10	20.92	20.98	15,728,541	-0.01(-0.06%)
Nov 21, 2014	21.12	21.16	20.92	20.99	21,880,470	-0.05(-0.22%)
Nov 20, 2014	21.03	21.11	20.95	21.04	14,398,888	-0.15(-0.73%)
Nov 19, 2014	21.34	21.34	20.93	21.19	17,424,790	-0.17(-0.79%)
Nov 18, 2014	21.14	21.47	21.10	21.36	18,031,166	+0.21(+1.01%)
Nov 17, 2014	20.97	21.25	20.97	21.15	20,156,160	+0.18(+0.86%)
Nov 14, 2014	20.93	21.07	20.85	20.97	12,891,218	-0.00(-0.02%)
Nov 13, 2014	20.85	21.07	20.80	20.97	20,254,592	+0.12(+0.57%)
Nov 12, 2014	20.76	20.96	20.56	20.85	15,707,436	-0.05(-0.24%)
Nov 11, 2014	20.89	20.97	20.63	20.90	18,392,982	+0.12(+0.56%)
Nov 10, 2014	20.63	20.81	20.54	20.79	13,648,637	+0.14(+0.70%)
Nov 07, 2014	20.58	20.73	20.49	20.64	14,038,377	+0.10(+0.48%)
Nov 06, 2014	20.68	20.69	20.44	20.54	15,278,382	-0.13(-0.61%)
Nov 05, 2014	20.63	20.73	20.57	20.67	27,899,398	+0.12(+0.59%)
Nov 04, 2014	20.27	20.57	20.20	20.55	20,034,114	+0.22(+1.08%)
Nov 03, 2014	20.18	20.42	20.17	20.33	18,110,520	+0.08(+0.38%)
Oct 31, 2014	20.32	20.34	20.05	20.25	21,512,982	+0.37(+1.84%)
Oct 30, 2014	19.69	20.06	19.64	19.88	17,948,080	+0.08(+0.43%)
Oct 29, 2014	19.59	19.83	19.57	19.80	18,984,280	+0.05(+0.25%)
Oct 28, 2014	19.81	19.81	19.67	19.75	21,013,040	+0.00(+0.02%)
Oct 27, 2014	19.71	19.72	19.72	19.75	18,040,758	+0.03(+0.14%)
Oct 24, 2014	19.59	19.78	19.50	19.72	16,559,355	+0.13(+0.65%)
Oct 23, 2014	19.52	19.70	19.43	19.59	27,989,936	+0.25(+1.32%)
Oct 22, 2014	19.75	19.91	19.27	19.34	35,153,592	-0.28(-1.44%)
Oct 21, 2014	19.15	19.66	19.10	19.62	36,189,652	+0.64(+3.37%)
Oct 20, 2014	18.53	19.04	18.48	18.98	32,400,250	+0.48(+2.61%)
Oct 17, 2014	18.61	18.74	18.48	18.50	36,144,596	+0.03(+0.15%)
Oct 16, 2014	18.70	18.78	17.88	18.47	98,877,928	-0.91(-4.70%)
Oct 15, 2014	19.31	19.41	18.87	19.38	43,546,176	-0.13(-0.69%)
Oct 14, 2014	19.65	19.87	19.43	19.51	32,180,436	+0.05(+0.26%)
Oct 13, 2014	19.89	20.03	19.43	19.46	25,025,182	-0.54(-2.70%)
Oct 10, 2014	20.37	20.38	19.99	20.00	23,688,878	-0.39(-1.89%)
Oct 09, 2014	20.90	20.91	20.37	20.39	23,204,878	-0.64(-3.03%)
Oct 08, 2014	20.55	21.09	20.53	21.03	39,812,344	+0.59(+2.91%)
Oct 07, 2014	20.53	20.71	20.42	20.43	24,948,510	-0.22(-1.08%)
Oct 06, 2014	21.01	21.01	20.63	20.66	24,174,168	-0.34(-1.63%)
Oct 03, 2014	21.24	21.29	20.89	21.00	24,808,578	-0.16(-0.77%)
Oct 02, 2014	21.30	21.45	20.97	21.16	32,461,728	-0.23(-1.08%)
Oct 01, 2014	21.27	21.63	21.21	21.39	62,993,568	-0.45(-2.07%)
Sep 30, 2014	21.84	22.10	21.58	21.84	200,226,416	+1.53(+7.54%)
Sep 29, 2014	20.25	20.45	20.17	20.31	18,137,640	-0.10(-0.51%)
Sep 26, 2014	20.06	20.50	20.04	20.42	19,622,732	+0.30(+1.50%)
Sep 25, 2014	20.34	20.42	20.07	20.12	19,489,688	-0.30(-1.47%)
Sep 24, 2014	20.37	20.52	20.30	20.42	22,724,662	+0.07(+0.36%)
Sep 23, 2014	20.17	20.46	20.12	20.34	29,119,532	+0.10(+0.51%)
Sep 22, 2014	20.16	20.25	19.99	20.24	24,631,892	+0.03(+0.13%)
Sep 19, 2014	20.39	20.47	20.19	20.21	52,927,064	-0.12(-0.57%)
Sep 18, 2014	20.06	20.34	19.97	20.33	32,122,224	+0.29(+1.44%)
Sep 17, 2014	19.95	20.11	19.83	20.04	29,752,522	+0.13(+0.66%)
Sep 16, 2014	19.66	20.01	19.50	19.91	35,392,868	+0.25(+1.28%)
Sep 15, 2014	20.14	20.17	19.58	19.66	33,084,314	-0.47(-2.36%)
Sep 12, 2014	19.52	20.47	19.30	20.13	109,844,624	+0.58(+2.98%)
Sep 11, 2014	19.59	19.78	19.48	19.55	43,993,144	-0.16(-0.82%)
Sep 10, 2014	19.86	19.88	19.50	19.71	80,367,432	-0.63(-3.09%)
Sep 09, 2014	20.97	21.22	20.23	20.34	52,438,392	-0.58(-2.77%)
Sep 08, 2014	20.74	20.94	20.63	20.92	23,504,934	+0.13(+0.61%)
Sep 05, 2014	20.95	20.99	20.58	20.79	42,007,304	-0.21(-0.99%)
Sep 04, 2014	21.13	21.39	20.83	21.00	33,918,076	-0.04(-0.20%)
Sep 03, 2014	21.27	21.34	20.96	21.04	21,043,602	-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.