Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	21.02	21.97	20.93	21.34	1,258,411	+0.38(+1.81%)
Nov 26, 2014	21.02	20.96	20.96	20.96	385,900	+0.01(+0.05%)
Nov 25, 2014	20.94	21.07	20.80	20.95	595,576	+0.01(+0.05%)
Nov 24, 2014	20.94	21.09	20.75	20.94	622,818	+0.10(+0.48%)
Nov 21, 2014	20.79	20.96	20.52	20.84	1,254,409	+0.36(+1.76%)
Nov 20, 2014	20.13	20.55	20.09	20.48	866,631	+0.19(+0.94%)
Nov 19, 2014	20.41	20.46	20.12	20.29	842,269	-0.37(-1.79%)
Nov 18, 2014	20.36	20.79	20.36	20.66	873,024	+0.29(+1.42%)
Nov 17, 2014	20.33	20.59	20.23	20.37	1,210,533	+0.02(+0.10%)
Nov 14, 2014	20.20	20.45	20.12	20.35	669,185	+0.11(+0.54%)
Nov 13, 2014	20.16	20.37	20.13	20.24	996,656	+0.04(+0.20%)
Nov 12, 2014	19.98	20.32	19.88	20.20	884,955	+0.22(+1.10%)
Nov 11, 2014	19.91	20.18	19.77	19.98	1,511,645	+0.05(+0.25%)
Nov 10, 2014	19.82	20.07	19.60	19.93	2,177,228	+0.17(+0.86%)
Nov 07, 2014	20.06	20.15	19.73	19.76	1,840,219	-0.35(-1.74%)
Nov 06, 2014	19.83	20.18	19.83	20.11	1,333,610	+0.26(+1.31%)
Nov 05, 2014	19.98	20.05	19.66	19.85	1,218,381	+0.09(+0.46%)
Nov 04, 2014	19.80	19.98	19.46	19.76	1,692,724	-0.07(-0.35%)
Nov 03, 2014	19.43	19.94	19.34	19.83	1,874,223	+0.50(+2.59%)
Oct 31, 2014	18.93	19.47	18.46	19.33	4,699,316	+1.09(+5.98%)
Oct 30, 2014	18.10	18.39	17.92	18.24	1,354,825	+0.10(+0.55%)
Oct 29, 2014	18.15	18.24	17.84	18.14	768,038	+0.07(+0.39%)
Oct 28, 2014	17.55	18.15	17.55	18.07	1,267,350	+0.60(+3.43%)
Oct 27, 2014	17.70	17.71	17.36	17.47	786,082	-0.24(-1.36%)
Oct 24, 2014	17.92	17.94	17.59	17.71	1,239,289	-0.12(-0.67%)
Oct 23, 2014	17.64	17.96	17.64	17.83	882,086	+0.37(+2.12%)
Oct 22, 2014	17.73	17.85	17.43	17.46	1,203,963	-0.26(-1.47%)
Oct 21, 2014	17.52	17.86	17.50	17.72	1,438,013	+0.16(+0.91%)
Oct 20, 2014	17.45	17.51	17.38	17.56	941,750	+0.14(+0.80%)
Oct 17, 2014	17.44	17.77	17.27	17.42	1,004,376	+0.27(+1.57%)
Oct 16, 2014	16.64	17.24	16.61	17.15	1,394,421	+0.15(+0.88%)
Oct 15, 2014	17.07	17.24	16.45	17.00	1,633,471	-0.34(-1.96%)
Oct 14, 2014	16.97	17.56	16.92	17.34	2,439,664	+0.94(+5.73%)
Oct 13, 2014	16.60	16.86	16.36	16.40	1,346,410	-0.18(-1.09%)
Oct 10, 2014	16.53	16.93	16.43	16.58	2,009,428	-0.08(-0.48%)
Oct 09, 2014	17.17	17.26	16.59	16.66	947,401	-0.60(-3.48%)
Oct 08, 2014	17.07	17.36	16.74	17.26	1,284,690	+0.14(+0.82%)
Oct 07, 2014	17.47	17.53	17.07	17.12	916,862	-0.49(-2.78%)
Oct 06, 2014	17.83	17.99	17.60	17.61	833,693	-0.13(-0.73%)
Oct 03, 2014	17.49	17.75	17.40	17.74	1,412,642	+0.39(+2.25%)
Oct 02, 2014	16.87	17.47	16.87	17.35	2,091,119	+0.52(+3.09%)
Oct 01, 2014	16.76	17.39	16.64	16.83	2,081,210	+0.06(+0.36%)
Sep 30, 2014	16.97	17.07	16.56	16.77	2,158,900	-0.23(-1.35%)
Sep 29, 2014	17.06	17.25	16.89	17.00	1,183,923	-0.25(-1.45%)
Sep 26, 2014	17.33	17.44	17.15	17.25	1,052,702	-0.04(-0.23%)
Sep 25, 2014	17.42	17.53	17.20	17.29	935,159	-0.17(-0.97%)
Sep 24, 2014	17.55	17.59	17.26	17.46	1,303,614	-0.02(-0.11%)
Sep 23, 2014	17.50	17.76	17.47	17.48	1,015,668	-0.14(-0.79%)
Sep 22, 2014	17.75	17.75	17.53	17.62	882,494	-0.15(-0.84%)
Sep 19, 2014	17.97	18.00	17.66	17.77	997,085	-0.13(-0.73%)
Sep 18, 2014	17.92	17.98	17.85	17.90	471,233	+0.02(+0.11%)
Sep 17, 2014	17.89	18.11	17.82	17.88	981,367	+0.05(+0.28%)
Sep 16, 2014	18.06	18.06	17.80	17.83	1,105,539	-0.23(-1.27%)
Sep 15, 2014	18.50	18.55	17.99	18.06	1,219,112	-0.45(-2.43%)
Sep 12, 2014	18.52	18.69	18.40	18.51	1,317,592	-0.05(-0.27%)
Sep 11, 2014	18.26	18.68	18.23	18.56	1,923,978	+0.16(+0.87%)
Sep 10, 2014	18.20	18.41	18.05	18.40	1,078,864	+0.18(+0.99%)
Sep 09, 2014	18.27	18.42	18.17	18.22	1,385,617	-0.12(-0.65%)
Sep 08, 2014	18.15	18.48	18.09	18.34	1,461,483	+0.10(+0.55%)
Sep 05, 2014	18.13	18.27	18.01	18.24	723,048	+0.09(+0.50%)
Sep 04, 2014	18.18	18.36	17.96	18.15	1,221,379	+0.03(+0.17%)
Sep 03, 2014	18.35	18.43	18.10	18.12	1,081,649	-0.08(-0.44%)

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.