Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	20.96	21.00	20.85	20.90	1,735,158	-0.05(-0.26%)
Nov 26, 2014	20.94	20.96	20.96	20.96	117,265	+0.05(+0.23%)
Nov 25, 2014	20.83	20.95	20.81	20.91	173,698	-0.01(-0.06%)
Nov 24, 2014	20.97	20.97	20.89	20.92	75,586	+0.02(+0.08%)
Nov 21, 2014	20.98	21.01	20.85	20.90	146,540	+0.16(+0.77%)
Nov 20, 2014	20.66	20.77	20.64	20.75	236,660	-0.12(-0.58%)
Nov 19, 2014	20.94	20.96	20.81	20.87	415,130	-0.08(-0.39%)
Nov 18, 2014	20.93	21.00	20.89	20.95	82,482	+0.02(+0.10%)
Nov 17, 2014	20.91	20.97	20.89	20.93	70,832	-0.10(-0.48%)
Nov 14, 2014	20.89	21.08	20.89	21.03	134,533	+0.13(+0.62%)
Nov 13, 2014	20.83	20.96	20.83	20.90	74,073	+0.05(+0.26%)
Nov 12, 2014	20.84	20.87	20.79	20.85	94,816	+0.02(+0.10%)
Nov 11, 2014	20.72	20.85	20.72	20.83	61,985	+0.14(+0.66%)
Nov 10, 2014	20.62	20.70	20.62	20.69	100,364	+0.18(+0.86%)
Nov 07, 2014	20.49	20.52	20.41	20.51	136,813	-0.04(-0.20%)
Nov 06, 2014	20.65	20.68	20.55	20.56	81,399	-0.31(-1.46%)
Nov 05, 2014	20.94	20.94	20.82	20.86	258,814	-0.22(-1.03%)
Nov 04, 2014	21.11	21.11	20.98	21.08	198,580	-0.17(-0.80%)
Nov 03, 2014	21.21	21.28	21.15	21.25	235,284	+0.02(+0.10%)
Oct 31, 2014	21.15	21.29	21.10	21.23	691,385	+0.54(+2.59%)
Oct 30, 2014	20.56	20.75	20.54	20.69	77,840	+0.16(+0.79%)
Oct 29, 2014	20.67	20.71	20.45	20.53	136,479	-0.11(-0.53%)
Oct 28, 2014	20.62	20.67	20.58	20.64	48,229	+0.20(+1.00%)
Oct 27, 2014	20.41	20.43	20.43	20.43	143,600	+0.00(+0.00%)
Oct 24, 2014	20.44	20.45	20.35	20.43	64,040	+0.01(+0.07%)
Oct 23, 2014	20.43	20.49	20.36	20.42	148,695	+0.22(+1.07%)
Oct 22, 2014	20.26	20.35	20.19	20.20	150,022	-0.12(-0.60%)
Oct 21, 2014	20.19	20.36	20.19	20.32	201,022	+0.20(+1.01%)
Oct 20, 2014	19.95	20.13	19.95	20.12	70,250	+0.19(+0.95%)
Oct 17, 2014	19.88	20.00	19.88	19.93	187,813	+0.19(+0.96%)
Oct 16, 2014	19.53	19.87	19.44	19.74	124,165	+0.06(+0.31%)
Oct 15, 2014	19.68	19.73	19.41	19.68	491,322	-0.07(-0.38%)
Oct 14, 2014	19.82	19.91	19.74	19.76	787,118	+0.03(+0.17%)
Oct 13, 2014	19.90	19.93	19.68	19.72	185,802	-0.03(-0.14%)
Oct 10, 2014	19.89	19.94	19.74	19.75	93,023	-0.12(-0.61%)
Oct 09, 2014	20.13	20.14	19.84	19.87	281,163	-0.29(-1.45%)
Oct 08, 2014	19.90	20.20	19.86	20.16	301,942	+0.26(+1.33%)
Oct 07, 2014	19.99	20.04	19.88	19.90	1,765,677	-0.16(-0.78%)
Oct 06, 2014	20.09	20.09	19.99	20.05	123,621	+0.09(+0.48%)
Oct 03, 2014	19.98	20.00	19.89	19.96	166,016	-0.06(-0.32%)
Oct 02, 2014	20.07	20.12	19.84	20.02	153,235	-0.13(-0.63%)
Oct 01, 2014	20.26	20.28	20.14	20.15	304,236	-0.22(-1.07%)
Sep 30, 2014	20.35	20.38	20.24	20.37	753,933	+0.03(+0.13%)
Sep 29, 2014	20.35	20.38	20.28	20.34	420,679	-0.21(-1.02%)
Sep 26, 2014	20.51	20.62	20.49	20.55	212,369	+0.15(+0.73%)
Sep 25, 2014	20.54	20.54	20.38	20.40	127,406	-0.24(-1.18%)
Sep 24, 2014	20.65	20.67	20.55	20.64	111,992	+0.00(+0.01%)
Sep 23, 2014	20.68	20.70	20.59	20.64	186,753	-0.07(-0.32%)
Sep 22, 2014	20.72	20.76	20.68	20.71	139,573	-0.13(-0.65%)
Sep 19, 2014	20.92	20.96	20.73	20.84	105,272	-0.06(-0.29%)
Sep 18, 2014	20.89	20.92	20.86	20.90	96,514	+0.12(+0.58%)
Sep 17, 2014	20.93	20.97	20.78	20.78	162,064	-0.21(-1.00%)
Sep 16, 2014	20.85	21.03	20.80	20.99	136,492	+0.01(+0.06%)
Sep 15, 2014	21.07	21.07	20.97	20.98	112,361	-0.16(-0.76%)
Sep 12, 2014	21.25	21.25	21.13	21.14	490,888	-0.14(-0.66%)
Sep 11, 2014	21.27	21.30	21.21	21.28	87,646	-0.10(-0.47%)
Sep 10, 2014	21.31	21.41	21.31	21.38	82,682	+0.01(+0.03%)
Sep 09, 2014	21.45	21.45	21.33	21.38	124,968	-0.20(-0.91%)
Sep 08, 2014	21.66	21.68	21.52	21.57	82,026	-0.20(-0.90%)
Sep 05, 2014	21.67	21.79	21.67	21.77	300,519	-0.04(-0.19%)
Sep 04, 2014	21.92	21.92	21.79	21.81	107,448	-0.11(-0.52%)
Sep 03, 2014	21.89	21.95	21.89	21.92	120,005	+0.13(+0.62%)

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.