Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	20.95	20.99	20.84	20.90	1,735,657	-0.05(-0.26%)
Nov 26, 2014	20.94	20.95	20.95	20.95	117,298	+0.05(+0.23%)
Nov 25, 2014	20.82	20.94	20.81	20.90	173,748	-0.01(-0.06%)
Nov 24, 2014	20.96	20.96	20.89	20.92	75,608	+0.02(+0.08%)
Nov 21, 2014	20.98	21.00	20.85	20.90	146,582	+0.16(+0.77%)
Nov 20, 2014	20.66	20.77	20.64	20.74	236,728	-0.12(-0.58%)
Nov 19, 2014	20.94	20.95	20.81	20.86	415,250	-0.08(-0.39%)
Nov 18, 2014	20.92	21.00	20.89	20.94	82,506	+0.02(+0.10%)
Nov 17, 2014	20.91	20.96	20.89	20.92	70,853	-0.10(-0.48%)
Nov 14, 2014	20.88	21.07	20.88	21.02	134,572	+0.13(+0.62%)
Nov 13, 2014	20.82	20.95	20.82	20.90	74,094	+0.05(+0.26%)
Nov 12, 2014	20.83	20.87	20.78	20.84	94,843	+0.02(+0.10%)
Nov 11, 2014	20.71	20.84	20.71	20.82	62,003	+0.14(+0.66%)
Nov 10, 2014	20.61	20.70	20.61	20.69	100,393	+0.18(+0.86%)
Nov 07, 2014	20.49	20.52	20.41	20.51	136,853	-0.04(-0.20%)
Nov 06, 2014	20.64	20.67	20.54	20.55	81,423	-0.31(-1.46%)
Nov 05, 2014	20.94	20.94	20.81	20.85	258,888	-0.22(-1.03%)
Nov 04, 2014	21.11	21.11	20.98	21.07	198,638	-0.17(-0.80%)
Nov 03, 2014	21.20	21.27	21.15	21.24	235,351	+0.02(+0.10%)
Oct 31, 2014	21.14	21.28	21.09	21.22	691,584	+0.54(+2.59%)
Oct 30, 2014	20.55	20.74	20.53	20.69	77,862	+0.16(+0.79%)
Oct 29, 2014	20.66	20.71	20.45	20.52	136,518	-0.11(-0.53%)
Oct 28, 2014	20.62	20.66	20.57	20.63	48,243	+0.20(+1.00%)
Oct 27, 2014	20.40	20.43	20.43	20.43	143,641	+0.00(+0.00%)
Oct 24, 2014	20.43	20.44	20.35	20.43	64,058	+0.01(+0.07%)
Oct 23, 2014	20.43	20.49	20.35	20.41	148,738	+0.22(+1.07%)
Oct 22, 2014	20.26	20.35	20.18	20.20	150,065	-0.12(-0.60%)
Oct 21, 2014	20.18	20.35	20.18	20.32	201,079	+0.20(+1.01%)
Oct 20, 2014	19.95	20.12	19.94	20.12	70,270	+0.19(+0.95%)
Oct 17, 2014	19.88	19.99	19.87	19.93	187,867	+0.19(+0.96%)
Oct 16, 2014	19.53	19.86	19.44	19.74	124,201	+0.06(+0.31%)
Oct 15, 2014	19.68	19.72	19.40	19.68	491,463	-0.07(-0.38%)
Oct 14, 2014	19.82	19.90	19.74	19.75	787,344	+0.03(+0.17%)
Oct 13, 2014	19.89	19.92	19.68	19.72	185,856	-0.03(-0.14%)
Oct 10, 2014	19.89	19.93	19.74	19.74	93,049	-0.12(-0.61%)
Oct 09, 2014	20.12	20.14	19.84	19.86	281,244	-0.29(-1.45%)
Oct 08, 2014	19.90	20.19	19.86	20.16	302,029	+0.26(+1.33%)
Oct 07, 2014	19.99	20.03	19.88	19.89	1,766,184	-0.16(-0.78%)
Oct 06, 2014	20.08	20.08	19.99	20.05	123,656	+0.09(+0.48%)
Oct 03, 2014	19.97	19.99	19.89	19.95	166,064	-0.06(-0.32%)
Oct 02, 2014	20.07	20.12	19.83	20.02	153,279	-0.13(-0.63%)
Oct 01, 2014	20.25	20.27	20.13	20.14	304,323	-0.22(-1.07%)
Sep 30, 2014	20.34	20.37	20.24	20.36	754,149	+0.03(+0.13%)
Sep 29, 2014	20.34	20.37	20.28	20.33	420,800	-0.21(-1.02%)
Sep 26, 2014	20.51	20.62	20.49	20.54	212,430	+0.15(+0.73%)
Sep 25, 2014	20.53	20.54	20.37	20.39	127,442	-0.24(-1.18%)
Sep 24, 2014	20.64	20.66	20.54	20.64	112,024	+0.00(+0.01%)
Sep 23, 2014	20.68	20.70	20.58	20.63	186,807	-0.07(-0.33%)
Sep 22, 2014	20.72	20.76	20.68	20.70	139,613	-0.13(-0.65%)
Sep 19, 2014	20.91	20.96	20.72	20.84	105,303	-0.06(-0.29%)
Sep 18, 2014	20.88	20.92	20.86	20.90	96,542	+0.12(+0.58%)
Sep 17, 2014	20.92	20.96	20.78	20.78	162,111	-0.21(-1.00%)
Sep 16, 2014	20.84	21.03	20.79	20.98	136,531	+0.01(+0.06%)
Sep 15, 2014	21.06	21.06	20.96	20.97	112,394	-0.16(-0.77%)
Sep 12, 2014	21.25	21.25	21.12	21.13	491,029	-0.14(-0.66%)
Sep 11, 2014	21.26	21.29	21.20	21.27	87,671	-0.10(-0.47%)
Sep 10, 2014	21.31	21.40	21.30	21.38	82,706	+0.01(+0.03%)
Sep 09, 2014	21.44	21.44	21.33	21.37	125,004	-0.20(-0.91%)
Sep 08, 2014	21.65	21.67	21.52	21.56	82,050	-0.20(-0.90%)
Sep 05, 2014	21.67	21.78	21.67	21.76	300,605	-0.04(-0.19%)
Sep 04, 2014	21.91	21.91	21.78	21.80	107,479	-0.11(-0.52%)
Sep 03, 2014	21.89	21.95	21.89	21.91	120,040	+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.