Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	18.09	18.17	17.84	18.04	260,749	-0.18(-1.01%)
Nov 26, 2014	18.08	18.22	18.22	18.22	358,793	+0.10(+0.53%)
Nov 25, 2014	18.08	18.15	17.96	18.12	287,009	+0.03(+0.15%)
Nov 24, 2014	18.18	18.26	17.98	18.10	416,904	-0.17(-0.92%)
Nov 21, 2014	18.44	18.45	18.16	18.26	988,014	-0.03(-0.15%)
Nov 20, 2014	18.34	18.46	18.29	18.29	328,173	-0.12(-0.63%)
Nov 19, 2014	18.19	18.44	18.11	18.41	602,738	+0.14(+0.77%)
Nov 18, 2014	17.87	18.27	17.81	18.27	668,498	+0.35(+1.97%)
Nov 17, 2014	17.80	17.92	17.70	17.92	595,031	+0.02(+0.09%)
Nov 14, 2014	17.69	17.98	17.67	17.90	338,573	-0.06(-0.33%)
Nov 13, 2014	17.85	18.01	17.78	17.96	440,108	+0.14(+0.76%)
Nov 12, 2014	17.82	17.84	17.68	17.82	299,527	+0.00(+0.00%)
Nov 11, 2014	17.90	17.90	17.67	17.82	330,132	+0.00(+0.00%)
Nov 10, 2014	17.86	17.91	17.72	17.82	353,721	-0.04(-0.22%)
Nov 07, 2014	17.71	17.87	17.71	17.86	545,546	+0.18(+1.00%)
Nov 06, 2014	17.94	17.95	17.59	17.69	247,335	-0.23(-1.27%)
Nov 05, 2014	17.87	17.93	17.64	17.92	317,939	+0.20(+1.13%)
Nov 04, 2014	17.98	18.03	17.59	17.71	412,690	-0.31(-1.73%)
Nov 03, 2014	18.00	18.10	17.80	18.03	376,014	-0.03(-0.16%)
Oct 31, 2014	17.95	18.06	17.62	18.06	374,517	+0.31(+1.74%)
Oct 30, 2014	17.75	17.90	17.19	17.75	345,415	-0.01(-0.06%)
Oct 29, 2014	17.83	17.87	17.65	17.76	367,836	-0.01(-0.07%)
Oct 28, 2014	17.76	17.88	17.65	17.77	354,073	+0.04(+0.24%)
Oct 27, 2014	17.89	17.89	17.62	17.73	267,845	-0.16(-0.90%)
Oct 24, 2014	18.07	18.08	17.85	17.89	294,556	-0.13(-0.70%)
Oct 23, 2014	17.88	18.10	17.85	18.01	431,979	+0.24(+1.35%)
Oct 22, 2014	17.86	18.01	17.76	17.77	251,876	-0.00(-0.02%)
Oct 21, 2014	17.69	17.95	17.58	17.78	419,438	+0.15(+0.87%)
Oct 20, 2014	17.38	17.68	17.38	17.62	509,687	+0.16(+0.92%)
Oct 17, 2014	17.75	17.79	17.30	17.46	682,279	-0.11(-0.63%)
Oct 16, 2014	17.14	17.77	17.14	17.57	510,468	+0.24(+1.36%)
Oct 15, 2014	17.05	17.41	16.81	17.34	691,935	+0.27(+1.57%)
Oct 14, 2014	17.07	17.38	16.75	17.07	985,931	-0.03(-0.18%)
Oct 13, 2014	17.04	17.45	16.90	17.10	499,418	+0.04(+0.25%)
Oct 10, 2014	17.29	17.66	17.00	17.06	700,616	-0.28(-1.61%)
Oct 09, 2014	17.52	17.65	17.29	17.34	378,777	-0.27(-1.52%)
Oct 08, 2014	17.57	17.76	17.37	17.60	376,932	+0.07(+0.40%)
Oct 07, 2014	17.54	17.68	17.49	17.53	289,790	-0.15(-0.87%)
Oct 06, 2014	17.81	17.81	17.37	17.69	323,505	-0.03(-0.18%)
Oct 03, 2014	17.76	17.76	17.52	17.72	212,156	+0.04(+0.22%)
Oct 02, 2014	17.76	17.89	17.60	17.68	404,859	-0.06(-0.35%)
Oct 01, 2014	17.43	18.05	17.43	17.74	634,546	+0.23(+1.32%)
Sep 30, 2014	17.63	17.64	17.42	17.51	381,695	-0.05(-0.29%)
Sep 29, 2014	17.57	17.69	17.52	17.56	232,417	-0.02(-0.09%)
Sep 26, 2014	17.38	17.62	17.20	17.58	240,083	+0.18(+1.04%)
Sep 25, 2014	17.46	17.56	17.34	17.40	622,550	-0.07(-0.40%)
Sep 24, 2014	17.43	17.61	17.33	17.47	358,358	-0.02(-0.13%)
Sep 23, 2014	17.70	17.72	17.45	17.49	312,745	-0.25(-1.40%)
Sep 22, 2014	17.53	17.76	17.43	17.74	511,697	-0.03(-0.15%)
Sep 19, 2014	17.67	17.78	17.61	17.76	563,251	+0.14(+0.80%)
Sep 18, 2014	17.62	17.67	17.45	17.62	859,178	+0.07(+0.43%)
Sep 17, 2014	17.47	17.67	17.40	17.55	357,335	+0.15(+0.88%)
Sep 16, 2014	17.38	17.66	17.33	17.40	300,568	+0.00(+0.02%)
Sep 15, 2014	17.49	17.49	17.30	17.39	238,648	-0.07(-0.38%)
Sep 12, 2014	17.47	17.52	17.25	17.46	225,680	-0.07(-0.40%)
Sep 11, 2014	17.64	17.68	17.47	17.53	209,709	-0.13(-0.71%)
Sep 10, 2014	17.47	17.68	17.34	17.65	324,111	+0.10(+0.58%)
Sep 09, 2014	17.47	17.58	17.33	17.55	433,888	+0.08(+0.45%)
Sep 08, 2014	17.49	17.54	17.32	17.47	238,152	-0.02(-0.09%)
Sep 05, 2014	17.34	17.49	17.30	17.49	336,393	+0.10(+0.59%)
Sep 04, 2014	17.35	17.49	17.33	17.39	365,332	-0.03(-0.18%)
Sep 03, 2014	17.39	17.45	17.32	17.42	333,927	+0.05(+0.29%)

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.