Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	18.28	18.57	18.16	18.42	1,755	-0.03(-0.16%)
Nov 26, 2014	18.14	18.45	18.45	18.45	3,600	+0.26(+1.44%)
Nov 25, 2014	18.08	18.23	18.08	18.19	4,438	+0.27(+1.49%)
Nov 24, 2014	18.26	18.26	17.80	17.92	5,677	-0.18(-0.99%)
Nov 21, 2014	18.04	18.10	18.01	18.10	1,120	-0.19(-1.04%)
Nov 20, 2014	18.05	18.29	18.00	18.29	5,440	+0.14(+0.77%)
Nov 19, 2014	18.46	18.46	18.04	18.15	3,903	-0.42(-2.26%)
Nov 18, 2014	18.53	18.57	18.53	18.57	600	-0.27(-1.43%)
Nov 17, 2014	18.64	18.84	18.41	18.84	6,150	+0.01(+0.05%)
Nov 14, 2014	18.37	18.83	18.20	18.83	7,000	+0.38(+2.06%)
Nov 13, 2014	18.44	18.45	18.44	18.45	300	+0.00(+0.00%)
Nov 12, 2014	18.23	18.68	18.23	18.45	4,109	+0.10(+0.54%)
Nov 11, 2014	18.60	18.60	18.16	18.35	5,010	-0.16(-0.86%)
Nov 10, 2014	18.85	18.87	18.50	18.51	7,870	-0.60(-3.14%)
Nov 07, 2014	18.85	19.11	18.80	19.11	17,445	+0.44(+2.36%)
Nov 06, 2014	18.71	18.80	18.67	18.67	10,550	-0.05(-0.28%)
Nov 05, 2014	18.50	18.97	18.50	18.72	2,350	+0.42(+2.31%)
Nov 04, 2014	18.37	18.37	18.30	18.30	2,750	-0.40(-2.14%)
Nov 03, 2014	18.63	18.70	18.60	18.70	2,500	-0.02(-0.11%)
Oct 31, 2014	18.71	19.40	18.41	18.72	13,435	+0.21(+1.13%)
Oct 30, 2014	18.51	18.71	18.50	18.51	21,548	+0.10(+0.54%)
Oct 29, 2014	18.63	18.72	18.40	18.41	12,738	-0.30(-1.60%)
Oct 28, 2014	18.66	18.99	18.66	18.71	4,747	+0.00(+0.00%)
Oct 27, 2014	18.81	18.94	18.67	18.71	6,000	-0.29(-1.53%)
Oct 24, 2014	18.94	19.16	18.78	19.00	6,418	+0.25(+1.33%)
Oct 23, 2014	18.80	18.92	18.70	18.75	6,443	+0.01(+0.05%)
Oct 22, 2014	18.73	18.90	18.53	18.74	11,915	+0.23(+1.24%)
Oct 21, 2014	18.98	19.00	18.50	18.51	8,250	+0.16(+0.87%)
Oct 20, 2014	18.41	18.48	18.35	18.35	1,300	+0.03(+0.16%)
Oct 17, 2014	18.14	18.35	18.14	18.32	5,022	+0.47(+2.63%)
Oct 16, 2014	18.45	18.55	17.85	17.85	6,812	-0.05(-0.28%)
Oct 15, 2014	18.02	18.05	17.67	17.90	16,542	+0.02(+0.11%)
Oct 14, 2014	18.01	18.19	17.85	17.88	2,339	+0.07(+0.39%)
Oct 13, 2014	18.00	18.20	17.92	17.81	9,037	-0.26(-1.44%)
Oct 10, 2014	18.10	18.30	18.00	18.07	12,192	-0.23(-1.25%)
Oct 09, 2014	18.50	18.65	18.18	18.30	10,888	-0.34(-1.83%)
Oct 08, 2014	19.10	19.10	18.20	18.64	90,449	-0.52(-2.71%)
Oct 07, 2014	19.32	19.32	18.66	19.16	19,637	+0.01(+0.05%)
Oct 06, 2014	19.65	19.65	18.88	19.15	10,176	-0.35(-1.79%)
Oct 03, 2014	19.41	19.64	19.40	19.50	10,936	+0.31(+1.62%)
Oct 02, 2014	19.05	19.36	18.67	19.19	19,784	+0.47(+2.51%)
Oct 01, 2014	19.60	19.61	18.47	18.72	37,601	-0.94(-4.78%)
Sep 30, 2014	20.24	20.25	19.66	19.66	3,700	-0.51(-2.53%)
Sep 29, 2014	19.96	20.17	19.80	20.17	2,102	+0.01(+0.05%)
Sep 26, 2014	20.30	20.30	20.15	20.16	1,381	-0.14(-0.69%)
Sep 25, 2014	20.61	20.85	20.29	20.30	5,722	-0.39(-1.88%)
Sep 24, 2014	20.68	20.84	20.68	20.69	3,950	+0.00(+0.00%)
Sep 23, 2014	20.68	20.88	20.68	20.69	3,390	+0.08(+0.41%)
Sep 22, 2014	20.67	20.91	20.51	20.61	5,724	-0.18(-0.89%)
Sep 19, 2014	21.35	21.44	20.78	20.79	16,002	-0.54(-2.53%)
Sep 18, 2014	21.26	21.52	21.25	21.33	6,680	+0.08(+0.38%)
Sep 17, 2014	21.40	21.40	21.11	21.25	4,867	-0.14(-0.65%)
Sep 16, 2014	21.43	21.43	21.06	21.39	2,943	-0.01(-0.05%)
Sep 15, 2014	21.41	21.41	21.28	21.40	3,190	+0.11(+0.52%)
Sep 12, 2014	21.39	21.39	21.15	21.29	16,059	+0.17(+0.80%)
Sep 11, 2014	21.36	21.36	21.11	21.12	3,415	-0.11(-0.52%)
Sep 10, 2014	21.09	21.61	21.39	21.23	8,930	-0.16(-0.75%)
Sep 09, 2014	21.73	21.73	21.11	21.39	8,035	-0.06(-0.28%)
Sep 08, 2014	21.52	21.79	21.43	21.45	9,252	+0.09(+0.42%)
Sep 05, 2014	21.69	21.70	21.36	21.36	14,791	-0.11(-0.51%)
Sep 04, 2014	21.72	21.72	21.47	21.47	5,632	+0.11(+0.51%)
Sep 03, 2014	21.44	21.48	21.09	21.36	8,873	-0.09(-0.42%)

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.