Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	16.34	16.34	14.89	15.21	5,043,076	-2.33(-13.26%)
Nov 26, 2014	17.93	17.54	17.54	17.54	4,867,076	-0.58(-3.23%)
Nov 25, 2014	18.06	18.69	17.99	18.13	4,976,538	-0.45(-2.43%)
Nov 24, 2014	18.53	18.86	18.25	18.58	6,792,693	-0.03(-0.18%)
Nov 21, 2014	18.68	19.38	18.40	18.61	5,580,950	+0.31(+1.69%)
Nov 20, 2014	17.53	18.35	17.49	18.30	8,820,853	+0.77(+4.37%)
Nov 19, 2014	17.51	17.60	17.04	17.54	6,147,559	+0.11(+0.62%)
Nov 18, 2014	17.59	17.92	17.24	17.43	5,918,381	-0.31(-1.77%)
Nov 17, 2014	18.10	18.29	17.40	17.74	5,428,557	-0.60(-3.28%)
Nov 14, 2014	18.28	18.71	17.68	18.35	5,584,548	+0.21(+1.19%)
Nov 13, 2014	18.32	18.46	17.47	18.13	8,039,601	-0.49(-2.61%)
Nov 12, 2014	18.94	19.39	18.47	18.62	4,986,924	-0.43(-2.28%)
Nov 11, 2014	18.78	19.22	18.47	19.05	4,094,316	+0.34(+1.79%)
Nov 10, 2014	19.39	19.80	18.63	18.72	3,869,535	-0.52(-2.68%)
Nov 07, 2014	18.79	19.60	18.79	19.23	4,482,829	+0.39(+2.08%)
Nov 06, 2014	18.31	18.89	18.10	18.84	5,518,638	+0.28(+1.48%)
Nov 05, 2014	18.53	19.14	18.29	18.56	5,615,491	+0.31(+1.67%)
Nov 04, 2014	19.31	19.34	18.21	18.26	6,785,042	-1.45(-7.33%)
Nov 03, 2014	19.91	20.76	19.48	19.70	5,941,891	-0.10(-0.52%)
Oct 31, 2014	19.83	20.01	19.23	19.81	6,947,448	+0.03(+0.17%)
Oct 30, 2014	19.77	20.17	19.48	19.77	4,679,963	-0.22(-1.12%)
Oct 29, 2014	19.95	20.54	19.64	20.00	6,733,044	+0.34(+1.71%)
Oct 28, 2014	19.05	19.67	18.77	19.66	8,535,744	+0.30(+1.55%)
Oct 27, 2014	20.03	21.03	21.03	19.36	5,908,604	-1.67(-7.93%)
Oct 24, 2014	21.88	21.88	20.56	21.03	5,611,509	-1.17(-5.27%)
Oct 23, 2014	21.72	22.34	20.81	22.20	7,831,481	+0.71(+3.28%)
Oct 22, 2014	22.62	22.81	21.42	21.49	7,353,006	-1.13(-5.00%)
Oct 21, 2014	21.40	22.63	21.37	22.62	6,832,647	+1.57(+7.48%)
Oct 20, 2014	20.81	20.97	20.46	21.05	3,593,804	+0.27(+1.28%)
Oct 17, 2014	21.55	22.00	20.37	20.78	8,682,706	+0.04(+0.19%)
Oct 16, 2014	19.25	20.84	18.90	20.75	11,066,199	+1.00(+5.05%)
Oct 15, 2014	18.11	19.96	18.11	19.75	11,717,377	+1.07(+5.73%)
Oct 14, 2014	19.85	20.25	18.45	18.68	13,184,107	-1.04(-5.28%)
Oct 13, 2014	21.48	22.02	19.66	19.72	9,271,961	-1.93(-8.90%)
Oct 10, 2014	22.96	23.14	21.65	21.64	8,457,340	-1.49(-6.45%)
Oct 09, 2014	24.85	24.90	23.09	23.14	5,798,437	-1.95(-7.78%)
Oct 08, 2014	24.93	25.11	23.64	25.09	7,542,563	+0.03(+0.10%)
Oct 07, 2014	25.68	26.13	25.05	25.06	5,288,626	-0.74(-2.87%)
Oct 06, 2014	25.83	26.31	25.16	25.80	4,295,795	+0.01(+0.03%)
Oct 03, 2014	26.10	26.53	25.48	25.79	4,362,051	-0.24(-0.92%)
Oct 02, 2014	27.44	27.45	25.20	26.03	10,911,251	-1.57(-5.70%)
Oct 01, 2014	28.05	28.62	27.40	27.61	3,718,435	-0.37(-1.32%)
Sep 30, 2014	28.85	28.98	27.78	27.98	4,737,041	-0.50(-1.75%)
Sep 29, 2014	28.22	28.51	27.90	28.48	3,948,263	-0.15(-0.54%)
Sep 26, 2014	28.15	28.71	27.81	28.63	2,201,899	+0.49(+1.74%)
Sep 25, 2014	28.44	28.62	27.75	28.14	2,365,060	-0.40(-1.42%)
Sep 24, 2014	28.16	28.64	27.49	28.55	2,964,945	+0.51(+1.83%)
Sep 23, 2014	27.57	28.24	27.49	28.03	2,580,454	+0.39(+1.42%)
Sep 22, 2014	28.24	28.38	27.16	27.64	3,257,335	-0.80(-2.81%)
Sep 19, 2014	28.92	29.03	28.15	28.44	4,417,789	+0.30(+1.07%)
Sep 18, 2014	28.25	28.43	27.86	28.14	2,409,010	+0.21(+0.77%)
Sep 17, 2014	28.03	28.31	27.82	27.93	3,298,529	-0.03(-0.12%)
Sep 16, 2014	27.25	28.25	27.24	27.96	4,062,581	+0.73(+2.68%)
Sep 15, 2014	27.01	27.54	26.77	27.23	2,565,314	+0.23(+0.86%)
Sep 12, 2014	27.84	27.94	26.96	27.00	3,791,142	-1.05(-3.76%)
Sep 11, 2014	27.21	28.18	26.93	28.05	3,905,001	+0.55(+1.99%)
Sep 10, 2014	27.34	27.60	26.81	27.51	4,562,685	+0.11(+0.41%)
Sep 09, 2014	27.86	28.04	27.28	27.39	3,573,696	-0.59(-2.12%)
Sep 08, 2014	28.65	28.83	27.79	27.99	3,865,069	-0.84(-2.91%)
Sep 05, 2014	28.51	28.85	27.87	28.83	2,448,994	+0.35(+1.23%)
Sep 04, 2014	29.65	29.76	28.29	28.47	2,699,061	-1.25(-4.20%)
Sep 03, 2014	29.22	29.83	28.98	29.72	2,896,695	+0.74(+2.54%)

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.