Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	20.51	20.84	20.46	20.52	30,781,128	+0.03(+0.16%)
Nov 26, 2014	20.19	20.49	20.49	20.49	41,705,924	+0.42(+2.07%)
Nov 25, 2014	19.90	20.20	19.88	20.07	38,684,052	+0.16(+0.83%)
Nov 24, 2014	20.11	20.18	19.84	19.91	46,495,652	-0.15(-0.76%)
Nov 21, 2014	20.26	20.28	19.90	20.06	41,890,860	+0.01(+0.03%)
Nov 20, 2014	19.98	20.09	19.93	20.05	25,010,354	+0.00(+0.00%)
Nov 19, 2014	20.04	20.13	19.95	20.05	24,099,012	-0.10(-0.49%)
Nov 18, 2014	20.09	20.21	19.96	20.15	30,715,050	+0.18(+0.89%)
Nov 17, 2014	19.70	20.03	19.68	19.97	39,824,436	-0.01(-0.07%)
Nov 14, 2014	20.01	20.13	19.91	19.99	27,524,150	-0.05(-0.26%)
Nov 13, 2014	20.11	20.17	19.94	20.04	21,784,238	+0.00(+0.00%)
Nov 12, 2014	19.92	20.12	19.92	20.04	33,398,638	+0.07(+0.33%)
Nov 11, 2014	19.88	20.03	19.83	19.97	22,833,984	+0.08(+0.40%)
Nov 10, 2014	19.74	19.95	19.64	19.90	34,543,856	+0.18(+0.94%)
Nov 07, 2014	19.85	19.85	19.61	19.71	26,211,110	-0.08(-0.40%)
Nov 06, 2014	19.82	19.94	19.74	19.79	25,071,234	+0.00(+0.00%)
Nov 05, 2014	20.01	20.03	19.73	19.79	30,065,806	+0.01(+0.07%)
Nov 04, 2014	19.69	19.79	19.51	19.78	37,335,444	+0.06(+0.30%)
Nov 03, 2014	19.53	19.73	19.50	19.72	33,078,460	+0.16(+0.80%)
Oct 31, 2014	19.60	19.73	19.47	19.56	38,576,384	+0.07(+0.37%)
Oct 30, 2014	19.20	19.58	19.20	19.49	32,300,704	+0.23(+1.19%)
Oct 29, 2014	19.04	19.35	18.97	19.26	41,856,896	+0.26(+1.38%)
Oct 28, 2014	19.05	19.14	18.85	19.00	49,580,940	+0.04(+0.21%)
Oct 27, 2014	19.00	19.01	18.91	18.96	35,157,128	-0.05(-0.28%)
Oct 24, 2014	18.81	19.12	18.75	19.01	43,520,020	+0.33(+1.78%)
Oct 23, 2014	18.71	18.86	18.66	18.68	47,111,976	+0.20(+1.06%)
Oct 22, 2014	18.45	18.61	18.29	18.48	47,138,356	+0.01(+0.07%)
Oct 21, 2014	18.37	18.63	18.29	18.47	55,857,340	+0.23(+1.25%)
Oct 20, 2014	18.20	18.27	18.05	18.24	59,596,152	+0.07(+0.36%)
Oct 17, 2014	18.16	18.29	18.05	18.18	49,870,612	+0.08(+0.47%)
Oct 16, 2014	18.20	18.29	18.03	18.09	57,877,772	-0.32(-1.74%)
Oct 15, 2014	18.41	18.48	18.00	18.41	63,052,832	-0.18(-0.95%)
Oct 14, 2014	18.71	18.81	18.55	18.59	35,601,276	-0.01(-0.04%)
Oct 13, 2014	19.05	19.13	18.56	18.60	52,189,508	-0.43(-2.27%)
Oct 10, 2014	19.01	19.25	18.94	19.03	49,093,572	+0.09(+0.48%)
Oct 09, 2014	19.20	19.23	18.90	18.93	34,967,848	-0.25(-1.33%)
Oct 08, 2014	18.82	19.20	18.64	19.19	45,210,512	+0.39(+2.05%)
Oct 07, 2014	18.96	19.02	18.80	18.80	37,796,456	-0.25(-1.30%)
Oct 06, 2014	19.17	19.21	18.95	19.05	25,271,898	-0.03(-0.17%)
Oct 03, 2014	19.13	19.14	18.94	19.08	36,866,536	+0.10(+0.55%)
Oct 02, 2014	19.05	19.13	18.87	18.98	43,178,440	-0.06(-0.31%)
Oct 01, 2014	19.18	19.21	18.95	19.04	54,946,116	-0.27(-1.42%)
Sep 30, 2014	19.44	19.59	19.30	19.31	39,302,436	-0.13(-0.67%)
Sep 29, 2014	19.38	19.49	19.31	19.44	30,574,730	+0.03(+0.17%)
Sep 26, 2014	19.57	19.58	19.31	19.41	36,423,004	-0.17(-0.87%)
Sep 25, 2014	19.81	19.84	19.57	19.58	34,603,736	-0.22(-1.09%)
Sep 24, 2014	19.67	19.89	19.64	19.80	33,806,316	+0.17(+0.87%)
Sep 23, 2014	19.48	19.74	19.27	19.63	44,680,000	-0.08(-0.43%)
Sep 22, 2014	19.76	19.84	19.58	19.71	38,092,884	-0.14(-0.72%)
Sep 19, 2014	20.09	20.14	19.76	19.86	53,620,696	-0.12(-0.59%)
Sep 18, 2014	19.86	20.06	19.82	19.97	40,458,756	+0.15(+0.76%)
Sep 17, 2014	19.72	19.90	19.66	19.82	40,138,748	+0.20(+1.00%)
Sep 16, 2014	19.56	19.67	19.43	19.63	30,013,502	+0.08(+0.43%)
Sep 15, 2014	19.23	19.54	19.19	19.54	37,235,416	+0.32(+1.66%)
Sep 12, 2014	19.25	19.33	19.16	19.22	27,905,092	-0.13(-0.67%)
Sep 11, 2014	19.20	19.36	19.12	19.35	28,544,398	+0.12(+0.65%)
Sep 10, 2014	19.10	19.29	19.05	19.23	29,753,576	+0.14(+0.72%)
Sep 09, 2014	19.22	19.23	18.95	19.09	33,126,930	-0.11(-0.58%)
Sep 08, 2014	19.32	19.37	19.14	19.20	22,394,836	-0.16(-0.84%)
Sep 05, 2014	19.14	19.37	19.08	19.37	26,900,724	+0.18(+0.95%)
Sep 04, 2014	19.29	19.30	19.14	19.18	34,255,832	-0.02(-0.10%)
Sep 03, 2014	19.11	19.29	19.10	19.20	32,333,590	+0.09(+0.48%)

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.