Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	23.19	23.31	23.11	23.28	1,018,599	+0.15(+0.66%)
Nov 26, 2014	23.14	23.13	23.13	23.13	1,554,382	-0.02(-0.09%)
Nov 25, 2014	23.22	23.28	23.13	23.15	3,135,195	+0.06(+0.24%)
Nov 24, 2014	23.12	23.22	22.97	23.10	2,451,589	+0.09(+0.39%)
Nov 21, 2014	23.01	23.13	22.93	23.01	2,553,543	+0.21(+0.94%)
Nov 20, 2014	22.39	22.88	22.38	22.79	1,830,879	+0.26(+1.14%)
Nov 19, 2014	22.54	22.59	22.32	22.54	1,892,442	+0.04(+0.18%)
Nov 18, 2014	22.43	22.55	22.41	22.50	1,636,200	+0.06(+0.28%)
Nov 17, 2014	22.43	22.54	22.32	22.43	1,603,690	-0.09(-0.40%)
Nov 14, 2014	22.31	22.58	22.26	22.52	1,870,168	+0.20(+0.90%)
Nov 13, 2014	22.67	22.77	22.19	22.32	3,226,704	-0.48(-2.09%)
Nov 12, 2014	22.77	22.90	22.63	22.80	1,444,332	+0.01(+0.03%)
Nov 11, 2014	22.81	22.90	22.69	22.79	1,240,153	+0.02(+0.09%)
Nov 10, 2014	22.62	22.83	22.56	22.77	2,132,631	+0.15(+0.64%)
Nov 07, 2014	22.38	22.65	22.32	22.63	1,812,135	+0.19(+0.86%)
Nov 06, 2014	22.37	22.49	22.31	22.43	1,107,009	+0.11(+0.50%)
Nov 05, 2014	22.34	22.36	22.07	22.32	1,560,447	+0.17(+0.78%)
Nov 04, 2014	22.20	22.23	21.99	22.15	1,189,502	-0.15(-0.68%)
Nov 03, 2014	22.43	22.49	22.26	22.30	1,459,142	-0.06(-0.28%)
Oct 31, 2014	22.14	22.38	22.11	22.36	2,608,209	+0.45(+2.05%)
Oct 30, 2014	21.77	22.00	21.65	21.91	1,592,130	+0.07(+0.32%)
Oct 29, 2014	21.71	21.91	21.66	21.84	1,686,139	+0.08(+0.35%)
Oct 28, 2014	21.47	21.79	21.42	21.77	1,554,226	+0.33(+1.55%)
Oct 27, 2014	21.41	21.53	21.41	21.44	966,939	+0.03(+0.13%)
Oct 24, 2014	21.33	21.43	21.23	21.41	1,283,250	+0.09(+0.42%)
Oct 23, 2014	21.09	21.45	21.06	21.32	3,190,770	+0.37(+1.78%)
Oct 22, 2014	21.14	21.26	20.94	20.95	1,572,050	-0.17(-0.82%)
Oct 21, 2014	21.07	21.21	21.04	21.12	2,459,872	+0.19(+0.93%)
Oct 20, 2014	20.66	20.95	20.60	20.92	7,005,590	+0.22(+1.07%)
Oct 17, 2014	20.47	20.74	20.24	20.70	5,295,637	+0.36(+1.77%)
Oct 16, 2014	19.46	20.25	19.46	20.34	6,370,233	+0.48(+2.44%)
Oct 15, 2014	19.28	20.00	18.98	19.86	8,598,968	+0.32(+1.63%)
Oct 14, 2014	19.30	19.80	19.30	19.54	4,051,998	+0.41(+2.13%)
Oct 13, 2014	19.66	19.75	19.11	19.13	3,563,420	-0.55(-2.81%)
Oct 10, 2014	20.06	20.21	19.69	19.69	2,757,156	-0.35(-1.73%)
Oct 09, 2014	20.63	20.70	20.03	20.03	4,428,991	-0.64(-3.08%)
Oct 08, 2014	20.41	20.71	20.23	20.67	4,784,124	+0.30(+1.50%)
Oct 07, 2014	20.54	20.72	20.36	20.36	4,380,717	-0.34(-1.64%)
Oct 06, 2014	20.58	21.10	20.42	20.70	16,383,926	-1.21(-5.53%)
Oct 03, 2014	21.37	22.00	21.36	21.91	6,144,942	+0.64(+3.03%)
Oct 02, 2014	21.10	21.32	20.75	21.27	4,454,966	+0.15(+0.72%)
Oct 01, 2014	21.39	21.46	21.00	21.12	7,826,957	-0.35(-1.61%)
Sep 30, 2014	21.51	21.60	21.27	21.46	6,139,158	-0.02(-0.10%)
Sep 29, 2014	21.46	21.67	21.42	21.48	2,413,873	-0.16(-0.74%)
Sep 26, 2014	21.55	21.65	21.48	21.64	1,559,883	+0.17(+0.81%)
Sep 25, 2014	21.78	21.78	21.44	21.47	3,169,206	-0.35(-1.59%)
Sep 24, 2014	21.79	21.96	21.73	21.82	2,751,422	+0.00(+0.00%)
Sep 23, 2014	22.27	22.32	21.80	21.82	3,530,812	-0.55(-2.44%)
Sep 22, 2014	22.23	22.37	22.05	22.36	3,592,200	+0.03(+0.15%)
Sep 19, 2014	22.32	22.38	22.18	22.33	2,258,463	+0.01(+0.03%)
Sep 18, 2014	22.30	22.36	22.24	22.32	1,141,249	+0.03(+0.16%)
Sep 17, 2014	22.32	22.52	22.18	22.29	1,737,931	-0.05(-0.22%)
Sep 16, 2014	22.29	22.41	22.23	22.34	2,749,732	-0.03(-0.15%)
Sep 15, 2014	22.39	22.46	22.22	22.37	1,653,258	-0.09(-0.40%)
Sep 12, 2014	22.45	22.50	22.32	22.46	2,342,012	-0.01(-0.03%)
Sep 11, 2014	22.30	22.50	22.22	22.47	3,364,859	+0.08(+0.34%)
Sep 10, 2014	22.45	22.53	22.27	22.39	3,053,760	+0.00(+0.00%)
Sep 09, 2014	22.28	22.45	22.17	22.39	4,439,903	+0.10(+0.47%)
Sep 08, 2014	22.37	22.41	22.16	22.29	2,741,453	-0.22(-0.98%)
Sep 05, 2014	22.65	22.65	22.34	22.51	2,875,991	-0.06(-0.28%)
Sep 04, 2014	23.07	23.05	22.44	22.57	7,604,058	-0.47(-2.06%)
Sep 03, 2014	23.18	23.18	22.92	23.05	4,032,776	-0.07(-0.30%)

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.