Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	18.38	18.60	18.30	18.54	285,732	+0.15(+0.84%)
Nov 26, 2014	18.32	18.39	18.39	18.39	331,465	-0.01(-0.05%)
Nov 25, 2014	18.57	18.68	18.18	18.39	1,256,831	-0.17(-0.94%)
Nov 24, 2014	18.28	18.60	18.13	18.57	557,633	+0.33(+1.80%)
Nov 21, 2014	17.89	18.30	17.81	18.24	698,317	+0.50(+2.83%)
Nov 20, 2014	17.40	17.88	17.35	17.74	697,129	+0.31(+1.77%)
Nov 19, 2014	17.60	17.69	17.35	17.43	1,097,809	-0.22(-1.26%)
Nov 18, 2014	17.65	17.87	17.52	17.65	1,573,994	-0.03(-0.16%)
Nov 17, 2014	17.41	17.88	17.41	17.68	615,581	+0.17(+0.99%)
Nov 14, 2014	17.64	17.64	17.39	17.51	534,854	-0.18(-1.04%)
Nov 13, 2014	17.89	18.07	17.52	17.69	976,169	-0.12(-0.65%)
Nov 12, 2014	17.62	17.81	17.45	17.81	1,297,429	+0.12(+0.66%)
Nov 11, 2014	17.33	17.74	17.28	17.69	1,919,163	+0.35(+2.01%)
Nov 10, 2014	17.36	17.43	17.16	17.34	1,021,662	+0.03(+0.20%)
Nov 07, 2014	16.99	18.01	16.68	17.31	7,819,369	-2.89(-14.29%)
Nov 06, 2014	19.84	20.26	19.70	20.19	713,637	+0.40(+2.00%)
Nov 05, 2014	20.04	20.21	19.76	19.80	641,543	-0.15(-0.78%)
Nov 04, 2014	19.97	20.08	19.72	19.95	324,372	-0.09(-0.43%)
Nov 03, 2014	20.08	20.29	19.94	20.04	1,021,725	+0.00(+0.00%)
Oct 31, 2014	20.23	20.35	19.98	20.04	974,555	+0.09(+0.44%)
Oct 30, 2014	19.55	20.00	19.55	19.95	271,427	+0.27(+1.38%)
Oct 29, 2014	19.57	19.83	19.47	19.68	360,621	-0.11(-0.54%)
Oct 28, 2014	19.55	19.82	19.41	19.79	264,506	+0.32(+1.64%)
Oct 27, 2014	19.32	19.50	19.41	19.47	313,023	+0.06(+0.30%)
Oct 24, 2014	19.24	19.43	19.16	19.41	310,614	+0.22(+1.16%)
Oct 23, 2014	19.09	19.29	18.87	19.19	445,012	+0.31(+1.64%)
Oct 22, 2014	19.28	19.37	18.84	18.88	515,361	-0.47(-2.45%)
Oct 21, 2014	18.62	19.36	18.56	19.35	691,465	+0.96(+5.20%)
Oct 20, 2014	18.16	18.40	18.10	18.39	740,003	+0.15(+0.85%)
Oct 17, 2014	18.20	18.37	18.08	18.24	620,952	-0.03(-0.16%)
Oct 16, 2014	17.87	18.41	17.85	18.27	642,348	+0.09(+0.48%)
Oct 15, 2014	18.02	18.25	17.72	18.18	1,162,665	-0.12(-0.63%)
Oct 14, 2014	18.06	18.64	17.87	18.30	1,775,774	+0.34(+1.88%)
Oct 13, 2014	18.07	18.15	17.86	17.96	741,703	-0.20(-1.12%)
Oct 10, 2014	18.56	18.65	18.14	18.16	636,689	-0.44(-2.39%)
Oct 09, 2014	18.84	18.84	18.50	18.61	1,346,198	-0.23(-1.23%)
Oct 08, 2014	18.56	18.87	18.39	18.84	496,845	+0.20(+1.09%)
Oct 07, 2014	19.05	19.25	18.63	18.64	842,563	-0.48(-2.53%)
Oct 06, 2014	18.65	19.31	18.58	19.12	1,587,347	+0.53(+2.86%)
Oct 03, 2014	17.99	18.63	17.88	18.59	4,132,273	+0.69(+3.83%)
Oct 02, 2014	17.96	18.09	17.88	17.90	1,984,436	-0.20(-1.12%)
Oct 01, 2014	17.84	18.21	17.80	18.10	1,385,148	+0.21(+1.16%)
Sep 30, 2014	18.24	18.31	17.88	17.90	2,189,254	-0.36(-1.99%)
Sep 29, 2014	17.81	18.34	17.81	18.26	1,218,607	+0.31(+1.72%)
Sep 26, 2014	17.97	18.06	17.81	17.95	779,130	+0.01(+0.05%)
Sep 25, 2014	18.24	18.36	17.83	17.94	682,540	-0.41(-2.21%)
Sep 24, 2014	18.40	18.56	18.18	18.35	726,225	-0.06(-0.32%)
Sep 23, 2014	18.53	18.66	18.34	18.40	785,707	-0.20(-1.09%)
Sep 22, 2014	19.13	19.13	18.55	18.61	833,395	-0.43(-2.28%)
Sep 19, 2014	19.59	19.63	18.84	19.04	990,921	-0.43(-2.23%)
Sep 18, 2014	19.28	19.50	19.23	19.48	278,128	+0.23(+1.21%)
Sep 17, 2014	19.45	19.51	19.10	19.25	585,647	-0.07(-0.35%)
Sep 16, 2014	19.33	19.49	19.26	19.31	1,110,986	-0.11(-0.55%)
Sep 15, 2014	19.47	19.73	19.33	19.42	559,877	-0.06(-0.30%)
Sep 12, 2014	19.48	19.67	19.32	19.48	1,322,543	-0.10(-0.49%)
Sep 11, 2014	19.69	19.80	19.51	19.57	1,102,965	-0.24(-1.22%)
Sep 10, 2014	19.72	19.87	19.59	19.82	385,852	+0.06(+0.29%)
Sep 09, 2014	20.23	20.53	19.73	19.76	647,554	-0.54(-2.67%)
Sep 08, 2014	19.43	20.44	19.32	20.30	1,198,755	+0.87(+4.48%)
Sep 05, 2014	19.40	19.46	19.25	19.43	773,772	+0.02(+0.10%)
Sep 04, 2014	19.43	19.76	19.35	19.41	633,974	-0.01(-0.05%)
Sep 03, 2014	19.72	19.72	19.33	19.42	648,778	-0.16(-0.84%)

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.