Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	18.16	18.29	18.01	18.01	255,377	-0.16(-0.85%)
Nov 26, 2014	18.24	18.17	18.17	18.17	729,779	-0.01(-0.05%)
Nov 25, 2014	18.32	18.38	18.11	18.18	203,369	-0.08(-0.42%)
Nov 24, 2014	18.23	18.34	18.15	18.26	296,801	+0.02(+0.11%)
Nov 21, 2014	18.29	18.29	18.10	18.24	430,079	+0.09(+0.48%)
Nov 20, 2014	18.02	18.17	17.87	18.15	332,714	+0.09(+0.48%)
Nov 19, 2014	18.18	18.19	17.93	18.06	315,796	-0.18(-1.01%)
Nov 18, 2014	18.05	18.35	18.03	18.25	293,554	+0.25(+1.40%)
Nov 17, 2014	18.12	18.21	17.98	18.00	223,272	-0.18(-1.01%)
Nov 14, 2014	18.12	18.27	18.05	18.18	434,768	+0.03(+0.16%)
Nov 13, 2014	18.26	18.41	18.05	18.15	329,577	-0.10(-0.53%)
Nov 12, 2014	18.15	18.35	18.14	18.25	455,354	+0.04(+0.21%)
Nov 11, 2014	18.27	18.36	18.16	18.21	302,150	-0.01(-0.05%)
Nov 10, 2014	18.14	18.57	18.14	18.22	628,919	+0.13(+0.70%)
Nov 07, 2014	18.95	19.19	17.87	18.09	1,206,722	-0.84(-4.45%)
Nov 06, 2014	19.14	19.14	18.88	18.94	401,040	-0.16(-0.86%)
Nov 05, 2014	19.02	19.19	18.80	19.10	400,603	+0.14(+0.72%)
Nov 04, 2014	18.91	19.12	18.64	18.96	649,294	+0.07(+0.36%)
Nov 03, 2014	18.64	19.04	18.35	18.90	761,996	+0.34(+1.83%)
Oct 31, 2014	18.98	18.99	18.55	18.56	777,118	-0.18(-0.98%)
Oct 30, 2014	18.78	18.92	18.48	18.74	637,073	-0.13(-0.67%)
Oct 29, 2014	19.36	19.42	18.73	18.87	458,460	-0.49(-2.55%)
Oct 28, 2014	18.96	19.40	18.87	19.36	376,812	+0.47(+2.46%)
Oct 27, 2014	19.03	19.07	19.07	18.90	310,280	-0.17(-0.91%)
Oct 24, 2014	19.45	19.45	18.75	19.07	442,479	-0.41(-2.09%)
Oct 23, 2014	19.11	19.59	19.03	19.48	617,742	+0.51(+2.71%)
Oct 22, 2014	19.22	19.44	18.93	18.96	374,652	-0.21(-1.11%)
Oct 21, 2014	19.07	19.24	18.88	19.18	372,429	+0.11(+0.56%)
Oct 20, 2014	18.72	19.07	18.65	19.07	417,033	+0.31(+1.65%)
Oct 17, 2014	18.79	18.90	18.64	18.76	314,919	+0.15(+0.78%)
Oct 16, 2014	18.51	18.84	18.46	18.62	556,818	+0.02(+0.10%)
Oct 15, 2014	18.25	18.76	18.21	18.60	799,135	+0.26(+1.43%)
Oct 14, 2014	18.06	18.62	17.98	18.33	607,571	+0.36(+1.99%)
Oct 13, 2014	18.21	18.46	17.95	17.98	508,201	-0.22(-1.22%)
Oct 10, 2014	18.25	18.70	18.14	18.20	560,225	-0.11(-0.58%)
Oct 09, 2014	18.23	18.52	18.17	18.31	641,577	+0.07(+0.37%)
Oct 08, 2014	18.40	18.43	17.58	18.24	1,281,723	-0.15(-0.79%)
Oct 07, 2014	18.56	18.77	18.32	18.38	424,703	-0.19(-1.04%)
Oct 06, 2014	18.67	18.76	18.36	18.58	1,095,226	-0.07(-0.36%)
Oct 03, 2014	19.07	19.09	18.51	18.64	731,860	-0.29(-1.54%)
Oct 02, 2014	19.11	19.20	18.76	18.94	686,384	-0.21(-1.11%)
Oct 01, 2014	19.30	19.60	19.07	19.15	630,365	-0.16(-0.85%)
Sep 30, 2014	19.44	19.49	19.21	19.31	527,888	-0.16(-0.85%)
Sep 29, 2014	19.59	19.68	19.40	19.48	419,050	-0.25(-1.28%)
Sep 26, 2014	19.67	19.85	19.58	19.73	319,764	+0.08(+0.39%)
Sep 25, 2014	19.84	20.27	19.36	19.65	733,909	-0.16(-0.78%)
Sep 24, 2014	19.57	19.93	19.42	19.81	565,469	+0.16(+0.79%)
Sep 23, 2014	19.46	19.78	19.39	19.65	603,142	+0.18(+0.95%)
Sep 22, 2014	19.33	19.49	19.30	19.47	694,097	+0.05(+0.25%)
Sep 19, 2014	19.28	19.58	18.93	19.42	1,714,640	-1.09(-5.29%)
Sep 18, 2014	20.61	20.61	20.36	20.51	369,831	-0.10(-0.47%)
Sep 17, 2014	20.74	21.04	20.56	20.60	484,694	-0.07(-0.33%)
Sep 16, 2014	20.68	20.85	20.52	20.67	337,043	-0.02(-0.09%)
Sep 15, 2014	20.69	20.79	20.40	20.69	333,889	-0.02(-0.09%)
Sep 12, 2014	21.17	21.19	20.30	20.71	570,956	-0.49(-2.33%)
Sep 11, 2014	21.11	21.30	21.11	21.20	331,309	+0.07(+0.32%)
Sep 10, 2014	21.18	21.41	21.00	21.14	462,103	-0.12(-0.55%)
Sep 09, 2014	21.46	21.74	21.23	21.25	444,166	-0.16(-0.77%)
Sep 08, 2014	21.75	21.75	21.32	21.42	682,729	-0.32(-1.47%)
Sep 05, 2014	21.25	21.75	21.25	21.74	625,877	+0.41(+1.91%)
Sep 04, 2014	21.38	21.65	21.13	21.33	837,352	+0.07(+0.32%)
Sep 03, 2014	21.10	21.46	21.10	21.26	737,782	+0.25(+1.20%)

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.