Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	16.35	16.35	16.25	16.25	127,688	-0.02(-0.13%)
Nov 26, 2014	16.15	16.27	16.27	16.27	416,627	+0.06(+0.38%)
Nov 25, 2014	16.24	16.29	16.16	16.21	441,593	+0.12(+0.77%)
Nov 24, 2014	16.02	16.14	16.01	16.09	1,989,985	+0.19(+1.17%)
Nov 21, 2014	15.87	15.94	15.85	15.90	3,657,030	+0.23(+1.50%)
Nov 20, 2014	15.59	15.73	15.59	15.67	119,521	-0.22(-1.39%)
Nov 19, 2014	15.87	15.95	15.78	15.89	79,918	+0.01(+0.09%)
Nov 18, 2014	15.80	15.89	15.78	15.87	155,279	+0.18(+1.14%)
Nov 17, 2014	15.57	15.69	15.51	15.69	334,712	+0.08(+0.53%)
Nov 14, 2014	15.42	15.63	15.42	15.61	198,911	+0.10(+0.62%)
Nov 13, 2014	15.41	15.59	15.39	15.51	221,338	+0.07(+0.45%)
Nov 12, 2014	15.51	15.51	15.42	15.45	213,226	-0.28(-1.80%)
Nov 11, 2014	15.64	15.76	15.60	15.73	186,600	+0.08(+0.48%)
Nov 10, 2014	15.56	15.66	15.53	15.65	227,298	+0.06(+0.35%)
Nov 07, 2014	15.59	15.62	15.45	15.60	103,114	-0.07(-0.44%)
Nov 06, 2014	15.84	15.85	15.60	15.67	270,588	-0.17(-1.09%)
Nov 05, 2014	15.87	15.89	15.77	15.84	365,788	+0.12(+0.75%)
Nov 04, 2014	15.68	15.76	15.62	15.72	1,079,507	-0.08(-0.52%)
Nov 03, 2014	15.79	15.88	15.72	15.80	230,583	-0.22(-1.38%)
Oct 31, 2014	15.94	16.03	15.87	16.02	217,431	+0.29(+1.84%)
Oct 30, 2014	15.49	15.81	15.49	15.73	411,284	+0.08(+0.48%)
Oct 29, 2014	15.93	15.96	15.63	15.66	178,910	-0.37(-2.28%)
Oct 28, 2014	15.85	16.02	15.85	16.02	248,238	+0.32(+2.02%)
Oct 27, 2014	15.67	15.96	15.96	15.71	232,157	-0.25(-1.56%)
Oct 24, 2014	15.87	15.96	15.82	15.96	1,097,891	+0.21(+1.31%)
Oct 23, 2014	15.69	15.86	15.69	15.75	232,882	+0.25(+1.60%)
Oct 22, 2014	15.62	15.69	15.49	15.50	153,144	-0.21(-1.36%)
Oct 21, 2014	15.56	15.73	15.56	15.71	625,999	+0.28(+1.83%)
Oct 20, 2014	15.20	15.45	15.20	15.43	162,222	+0.16(+1.04%)
Oct 17, 2014	15.29	15.38	15.18	15.27	387,153	+0.40(+2.69%)
Oct 16, 2014	14.73	15.00	14.49	14.87	465,689	-0.29(-1.91%)
Oct 15, 2014	14.00	15.28	13.86	15.16	567,694	-0.21(-1.35%)
Oct 14, 2014	15.38	15.54	15.35	15.37	266,260	-0.01(-0.09%)
Oct 13, 2014	15.53	15.63	15.38	15.38	208,468	+0.01(+0.04%)
Oct 10, 2014	15.45	15.61	15.34	15.38	310,484	-0.11(-0.71%)
Oct 09, 2014	15.73	15.84	15.47	15.49	727,978	-0.61(-3.77%)
Oct 08, 2014	15.79	16.12	15.77	16.09	1,014,545	+0.34(+2.15%)
Oct 07, 2014	15.92	15.99	15.73	15.76	381,087	-0.31(-1.93%)
Oct 06, 2014	16.03	16.12	15.95	16.07	482,981	+0.17(+1.04%)
Oct 03, 2014	15.87	15.96	15.80	15.90	1,162,857	+0.01(+0.04%)
Oct 02, 2014	16.03	16.10	15.77	15.89	1,001,397	-0.26(-1.62%)
Oct 01, 2014	16.27	16.27	16.11	16.16	150,754	-0.12(-0.72%)
Sep 30, 2014	16.24	16.36	16.21	16.27	204,509	-0.02(-0.13%)
Sep 29, 2014	16.26	16.34	16.24	16.29	257,324	-0.27(-1.62%)
Sep 26, 2014	16.44	16.60	16.44	16.56	201,178	+0.06(+0.38%)
Sep 25, 2014	16.65	16.65	16.43	16.50	1,044,414	-0.19(-1.12%)
Sep 24, 2014	16.58	16.71	16.51	16.69	125,684	+0.03(+0.21%)
Sep 23, 2014	16.79	16.80	16.62	16.65	645,623	-0.21(-1.27%)
Sep 22, 2014	16.90	16.93	16.80	16.87	227,501	-0.08(-0.45%)
Sep 19, 2014	17.02	17.03	16.91	16.94	909,074	-0.03(-0.20%)
Sep 18, 2014	16.96	17.00	16.91	16.98	501,799	+0.23(+1.36%)
Sep 17, 2014	16.84	16.85	16.74	16.75	266,609	+0.00(+0.00%)
Sep 16, 2014	16.59	16.76	16.55	16.75	167,810	+0.06(+0.33%)
Sep 15, 2014	16.66	16.66	16.62	16.69	820,673	-0.06(-0.37%)
Sep 12, 2014	16.69	16.76	16.66	16.76	495,886	+0.04(+0.25%)
Sep 11, 2014	16.70	16.73	16.58	16.71	1,570,660	-0.02(-0.14%)
Sep 10, 2014	16.64	16.80	16.60	16.74	730,852	+0.14(+0.85%)
Sep 09, 2014	16.71	16.72	16.56	16.60	321,032	-0.10(-0.58%)
Sep 08, 2014	16.79	16.81	16.65	16.69	157,377	-0.25(-1.47%)
Sep 05, 2014	16.95	16.95	16.85	16.94	529,385	-0.01(-0.08%)
Sep 04, 2014	16.93	17.09	16.90	16.96	351,577	+0.03(+0.20%)
Sep 03, 2014	16.94	16.99	16.87	16.92	390,384	+0.21(+1.28%)

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.