Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	19.04	19.12	18.87	18.96	1,139,206	-0.19(-1.00%)
Nov 26, 2014	19.13	19.15	19.15	19.15	1,352,069	+0.04(+0.19%)
Nov 25, 2014	19.17	19.19	19.03	19.11	1,097,832	-0.01(-0.05%)
Nov 24, 2014	18.91	19.17	18.90	19.12	1,825,064	+0.28(+1.50%)
Nov 21, 2014	18.99	19.14	18.81	18.84	2,171,731	+0.08(+0.44%)
Nov 20, 2014	18.71	18.94	18.67	18.76	1,417,515	-0.04(-0.19%)
Nov 19, 2014	19.19	19.19	18.77	18.79	1,962,911	-0.45(-2.33%)
Nov 18, 2014	19.04	19.39	19.04	19.24	2,030,057	+0.22(+1.15%)
Nov 17, 2014	18.90	19.16	18.76	19.02	2,553,267	+0.10(+0.53%)
Nov 14, 2014	18.72	19.01	18.57	18.92	1,800,690	+0.17(+0.93%)
Nov 13, 2014	19.13	19.30	18.68	18.75	3,562,302	-0.76(-3.89%)
Nov 12, 2014	19.13	19.57	19.04	19.51	2,727,133	+0.29(+1.52%)
Nov 11, 2014	19.09	19.31	19.07	19.21	1,837,442	+0.07(+0.38%)
Nov 10, 2014	19.25	19.48	19.10	19.14	2,636,560	-0.09(-0.47%)
Nov 07, 2014	19.25	19.39	19.10	19.23	2,798,071	+0.04(+0.19%)
Nov 06, 2014	19.20	19.47	19.11	19.20	3,819,864	+0.01(+0.05%)
Nov 05, 2014	18.88	19.40	18.84	19.19	4,205,164	+0.21(+1.10%)
Nov 04, 2014	19.31	19.42	18.94	18.98	40,298,592	-0.40(-2.07%)
Nov 03, 2014	19.02	19.50	19.00	19.38	3,014,517	+0.31(+1.62%)
Oct 31, 2014	18.75	19.10	18.70	19.07	3,343,822	+0.53(+2.85%)
Oct 30, 2014	18.16	18.56	18.16	18.54	2,707,457	+0.29(+1.60%)
Oct 29, 2014	18.31	18.49	18.08	18.25	3,082,820	-0.05(-0.30%)
Oct 28, 2014	17.65	18.33	17.58	18.30	3,126,684	+0.76(+4.36%)
Oct 27, 2014	17.60	17.68	17.68	17.54	1,906,155	-0.15(-0.82%)
Oct 24, 2014	17.60	17.71	17.38	17.68	1,674,102	+0.11(+0.62%)
Oct 23, 2014	17.38	17.71	17.33	17.58	2,132,513	+0.41(+2.39%)
Oct 22, 2014	17.45	17.51	17.14	17.17	2,964,557	-0.29(-1.67%)
Oct 21, 2014	17.13	17.48	17.06	17.46	2,031,517	+0.51(+3.01%)
Oct 20, 2014	16.78	17.11	16.73	16.95	2,987,322	+0.12(+0.70%)
Oct 17, 2014	17.00	17.23	16.74	16.83	2,510,371	+0.00(+0.00%)
Oct 16, 2014	16.52	16.92	16.47	16.83	5,927,623	-0.01(-0.05%)
Oct 15, 2014	16.89	17.30	16.48	16.84	6,467,081	-0.25(-1.49%)
Oct 14, 2014	16.72	17.20	16.72	17.09	4,372,284	+0.48(+2.90%)
Oct 13, 2014	16.56	16.77	16.41	16.61	6,421,603	+0.05(+0.27%)
Oct 10, 2014	17.56	17.62	16.56	16.57	4,484,724	-1.08(-6.14%)
Oct 09, 2014	17.97	18.05	17.60	17.65	2,768,771	-0.39(-2.17%)
Oct 08, 2014	17.78	18.05	17.36	18.04	2,652,145	+0.30(+1.69%)
Oct 07, 2014	18.04	18.23	17.74	17.74	2,690,637	-0.42(-2.31%)
Oct 06, 2014	18.29	18.45	18.02	18.16	2,267,159	-0.03(-0.15%)
Oct 03, 2014	18.16	18.31	18.15	18.19	2,502,385	+0.12(+0.65%)
Oct 02, 2014	17.96	18.17	17.68	18.07	3,092,288	+0.07(+0.41%)
Oct 01, 2014	18.25	18.37	17.94	17.99	3,744,871	-0.36(-1.98%)
Sep 30, 2014	18.58	18.63	18.25	18.36	3,007,424	-0.22(-1.18%)
Sep 29, 2014	18.54	18.67	18.36	18.58	2,769,797	-0.17(-0.92%)
Sep 26, 2014	18.62	18.77	18.42	18.75	3,398,954	+0.19(+1.03%)
Sep 25, 2014	19.40	19.43	18.49	18.56	8,085,985	-0.42(-2.21%)
Sep 24, 2014	19.06	19.10	18.78	18.98	4,438,497	-0.02(-0.10%)
Sep 23, 2014	19.20	19.30	18.95	19.00	2,116,964	-0.15(-0.81%)
Sep 22, 2014	19.32	19.40	19.11	19.15	2,056,553	-0.27(-1.41%)
Sep 19, 2014	19.81	19.84	19.39	19.42	3,908,859	-0.24(-1.20%)
Sep 18, 2014	19.73	19.80	19.64	19.66	1,426,386	-0.04(-0.18%)
Sep 17, 2014	19.65	19.86	19.56	19.70	1,517,574	+0.08(+0.42%)
Sep 16, 2014	19.41	19.69	19.34	19.61	1,537,079	+0.09(+0.47%)
Sep 15, 2014	19.60	19.62	19.37	19.52	1,562,689	-0.05(-0.23%)
Sep 12, 2014	19.84	19.89	19.50	19.57	1,918,258	-0.34(-1.69%)
Sep 11, 2014	19.54	19.91	19.51	19.91	1,672,908	+0.31(+1.58%)
Sep 10, 2014	19.28	19.65	19.28	19.60	1,421,221	+0.29(+1.51%)
Sep 09, 2014	19.42	19.61	19.28	19.30	1,663,153	-0.18(-0.93%)
Sep 08, 2014	19.44	19.62	19.40	19.49	1,517,638	+0.02(+0.09%)
Sep 05, 2014	19.53	19.57	19.34	19.47	1,840,519	-0.08(-0.42%)
Sep 04, 2014	19.62	19.82	19.51	19.55	1,350,296	-0.04(-0.19%)
Sep 03, 2014	19.70	19.79	19.52	19.59	2,017,780	-0.04(-0.19%)

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.