Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	19.08	19.32	18.99	19.05	736,572	-0.18(-0.94%)
Nov 26, 2014	19.29	19.23	19.23	19.23	568,963	-0.02(-0.08%)
Nov 25, 2014	19.47	19.53	19.22	19.24	762,209	-0.23(-1.20%)
Nov 24, 2014	19.45	19.57	19.31	19.48	591,259	+0.06(+0.31%)
Nov 21, 2014	19.39	19.66	19.33	19.42	793,784	+0.26(+1.34%)
Nov 20, 2014	18.92	19.17	18.87	19.16	631,034	+0.15(+0.80%)
Nov 19, 2014	19.16	19.16	18.89	19.01	661,934	-0.16(-0.83%)
Nov 18, 2014	19.15	19.45	19.13	19.17	652,925	+0.02(+0.12%)
Nov 17, 2014	19.10	19.24	19.01	19.14	714,774	+0.04(+0.20%)
Nov 14, 2014	19.15	19.35	19.07	19.11	986,375	-0.04(-0.20%)
Nov 13, 2014	19.33	19.36	18.98	19.14	720,482	-0.13(-0.67%)
Nov 12, 2014	18.78	19.29	18.74	19.27	815,157	+0.39(+2.09%)
Nov 11, 2014	19.11	19.23	18.75	18.88	1,017,755	-0.20(-1.07%)
Nov 10, 2014	19.08	19.20	18.99	19.08	541,841	+0.01(+0.04%)
Nov 07, 2014	18.95	19.08	18.95	19.08	1,331,544	+0.12(+0.64%)
Nov 06, 2014	18.85	19.10	18.76	18.95	961,256	+0.08(+0.40%)
Nov 05, 2014	18.57	18.89	18.47	18.88	951,342	+0.44(+2.40%)
Nov 04, 2014	18.19	18.47	18.18	18.44	790,121	+0.15(+0.82%)
Nov 03, 2014	18.22	18.67	18.18	18.29	1,005,551	+0.08(+0.45%)
Oct 31, 2014	18.36	18.41	18.07	18.20	1,356,482	+0.12(+0.66%)
Oct 30, 2014	17.64	18.15	17.64	18.08	1,128,138	+0.31(+1.73%)
Oct 29, 2014	18.55	18.56	17.66	17.78	1,213,556	-0.70(-3.78%)
Oct 28, 2014	17.70	18.53	17.70	18.47	1,336,827	+0.75(+4.24%)
Oct 27, 2014	17.35	17.78	17.48	17.72	1,469,767	+0.24(+1.37%)
Oct 24, 2014	17.46	18.15	17.36	17.48	2,476,851	-1.22(-6.51%)
Oct 23, 2014	18.95	19.00	18.65	18.70	930,829	-0.14(-0.76%)
Oct 22, 2014	19.25	19.31	18.82	18.84	447,204	-0.32(-1.65%)
Oct 21, 2014	18.77	19.16	18.70	19.16	603,953	+0.51(+2.74%)
Oct 20, 2014	18.14	18.65	18.14	18.65	530,948	+0.45(+2.48%)
Oct 17, 2014	18.34	18.38	18.09	18.20	447,222	+0.09(+0.50%)
Oct 16, 2014	17.88	18.17	17.75	18.11	1,606,043	-0.12(-0.66%)
Oct 15, 2014	17.72	18.38	17.56	18.23	1,138,007	+0.15(+0.83%)
Oct 14, 2014	17.92	18.32	17.84	18.08	874,925	+0.28(+1.56%)
Oct 13, 2014	17.93	18.13	17.84	17.80	752,105	-0.14(-0.80%)
Oct 10, 2014	18.08	18.26	17.85	17.94	672,125	-0.14(-0.79%)
Oct 09, 2014	18.77	18.84	18.08	18.08	895,789	-0.80(-4.25%)
Oct 08, 2014	18.59	18.89	18.41	18.89	991,379	+0.29(+1.53%)
Oct 07, 2014	18.78	18.91	18.58	18.60	656,724	-0.32(-1.67%)
Oct 06, 2014	18.80	18.98	18.68	18.92	688,820	+0.20(+1.04%)
Oct 03, 2014	18.87	18.88	18.70	18.72	602,049	+0.01(+0.04%)
Oct 02, 2014	18.71	18.87	18.37	18.71	1,074,947	-0.04(-0.20%)
Oct 01, 2014	18.95	18.99	18.57	18.75	1,272,030	-0.21(-1.11%)
Sep 30, 2014	19.43	19.44	18.96	18.96	963,722	-0.41(-2.09%)
Sep 29, 2014	19.17	19.44	19.15	19.37	501,780	+0.00(+0.00%)
Sep 26, 2014	19.29	19.38	19.17	19.37	439,510	+0.09(+0.47%)
Sep 25, 2014	19.44	19.44	19.16	19.28	815,986	-0.20(-1.04%)
Sep 24, 2014	19.45	19.54	19.32	19.48	828,309	+0.03(+0.15%)
Sep 23, 2014	19.60	19.69	19.42	19.45	1,189,727	-0.18(-0.92%)
Sep 22, 2014	19.49	19.71	19.44	19.63	1,721,235	+0.04(+0.19%)
Sep 19, 2014	19.82	19.89	19.41	19.59	1,774,412	-0.17(-0.84%)
Sep 18, 2014	19.94	19.94	19.75	19.76	653,913	-0.10(-0.49%)
Sep 17, 2014	19.92	20.01	19.75	19.86	797,372	-0.02(-0.08%)
Sep 16, 2014	20.03	20.24	19.79	19.87	1,019,426	-0.17(-0.82%)
Sep 15, 2014	20.19	20.21	20.01	20.04	743,734	-0.17(-0.85%)
Sep 12, 2014	20.43	20.49	20.01	20.21	739,621	-0.23(-1.10%)
Sep 11, 2014	20.04	20.55	19.95	20.43	1,349,981	+0.25(+1.23%)
Sep 10, 2014	20.19	20.21	19.91	20.19	498,162	+0.06(+0.30%)
Sep 09, 2014	20.40	20.43	20.13	20.13	657,765	-0.31(-1.51%)
Sep 08, 2014	20.67	20.78	20.38	20.43	662,688	-0.26(-1.23%)
Sep 05, 2014	20.74	20.86	20.65	20.69	642,683	-0.10(-0.47%)
Sep 04, 2014	20.84	21.06	20.76	20.79	818,848	-0.05(-0.25%)
Sep 03, 2014	20.79	20.91	20.76	20.84	1,289,343	+0.18(+0.87%)

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.