Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	24.10	24.66	24.08	24.61	545,039	+0.40(+1.64%)
Nov 26, 2014	24.08	24.21	24.21	24.21	607,228	+0.12(+0.49%)
Nov 25, 2014	23.90	24.19	23.90	24.09	3,142,883	+0.24(+1.02%)
Nov 24, 2014	23.83	23.99	23.72	23.85	618,526	+0.07(+0.29%)
Nov 21, 2014	23.95	23.96	23.70	23.78	680,597	+0.08(+0.34%)
Nov 20, 2014	23.61	23.77	23.55	23.70	602,527	+0.06(+0.24%)
Nov 19, 2014	23.59	23.79	23.50	23.64	775,924	-0.01(-0.05%)
Nov 18, 2014	23.76	23.92	23.61	23.65	809,247	+0.19(+0.80%)
Nov 17, 2014	23.33	23.63	23.32	23.47	1,460,804	+0.02(+0.10%)
Nov 14, 2014	23.28	23.46	23.18	23.44	967,351	+0.21(+0.92%)
Nov 13, 2014	23.38	23.41	23.13	23.23	2,923,525	-0.10(-0.42%)
Nov 12, 2014	23.13	23.44	23.07	23.33	1,164,621	+0.20(+0.84%)
Nov 11, 2014	23.12	23.19	23.01	23.13	839,660	-0.02(-0.11%)
Nov 10, 2014	23.05	23.19	22.94	23.16	1,422,810	+0.20(+0.85%)
Nov 07, 2014	22.89	23.14	22.84	22.96	871,875	+0.10(+0.43%)
Nov 06, 2014	23.10	23.19	22.85	22.86	832,662	-0.23(-1.00%)
Nov 05, 2014	22.74	23.16	22.73	23.09	1,167,050	+0.38(+1.66%)
Nov 04, 2014	22.58	22.75	22.45	22.72	890,269	+0.04(+0.19%)
Nov 03, 2014	22.69	22.84	22.55	22.67	1,067,574	-0.03(-0.13%)
Oct 31, 2014	22.83	22.90	22.62	22.70	1,518,398	-0.07(-0.32%)
Oct 30, 2014	22.81	22.89	22.51	22.78	1,513,114	-0.01(-0.03%)
Oct 29, 2014	22.92	23.07	22.69	22.78	2,066,892	-0.14(-0.61%)
Oct 28, 2014	22.78	22.92	22.63	22.92	978,943	+0.29(+1.27%)
Oct 27, 2014	22.48	22.72	22.54	22.64	1,095,773	+0.10(+0.43%)
Oct 24, 2014	22.08	22.58	22.08	22.54	1,429,468	+0.50(+2.27%)
Oct 23, 2014	22.04	22.23	22.00	22.04	1,582,973	+0.11(+0.50%)
Oct 22, 2014	22.05	22.20	21.92	21.93	1,557,068	-0.26(-1.15%)
Oct 21, 2014	21.89	22.31	21.69	22.19	2,590,581	+0.45(+2.08%)
Oct 20, 2014	21.63	21.75	21.58	21.73	870,452	+0.10(+0.48%)
Oct 17, 2014	21.71	21.81	21.51	21.63	1,462,158	-0.04(-0.20%)
Oct 16, 2014	21.34	21.83	21.28	21.67	1,404,730	-0.15(-0.67%)
Oct 15, 2014	21.58	21.83	21.34	21.82	3,246,510	+0.06(+0.28%)
Oct 14, 2014	21.67	22.08	21.61	21.76	2,208,371	-0.34(-1.52%)
Oct 13, 2014	22.12	22.40	22.09	22.09	1,341,671	-0.09(-0.39%)
Oct 10, 2014	22.35	22.49	22.10	22.18	2,498,116	-0.26(-1.14%)
Oct 09, 2014	22.64	22.73	22.40	22.44	1,155,590	-0.25(-1.10%)
Oct 08, 2014	22.47	22.70	22.35	22.69	1,131,924	+0.26(+1.17%)
Oct 07, 2014	22.71	22.77	22.42	22.42	950,353	-0.39(-1.71%)
Oct 06, 2014	22.77	22.94	22.65	22.81	1,419,799	+0.17(+0.75%)
Oct 03, 2014	22.20	22.69	22.17	22.64	1,384,633	+0.37(+1.67%)
Oct 02, 2014	22.26	22.31	21.93	22.27	1,176,326	+0.07(+0.33%)
Oct 01, 2014	22.20	22.23	22.11	22.20	1,799,151	-0.01(-0.05%)
Sep 30, 2014	22.05	22.27	21.89	22.21	1,130,293	+0.08(+0.36%)
Sep 29, 2014	22.02	22.18	21.91	22.13	946,967	+0.01(+0.06%)
Sep 26, 2014	22.03	22.19	21.91	22.12	1,113,206	+0.07(+0.30%)
Sep 25, 2014	21.97	22.33	21.56	22.05	946,225	-0.30(-1.36%)
Sep 24, 2014	22.24	22.41	22.15	22.36	866,115	+0.05(+0.25%)
Sep 23, 2014	22.42	22.46	22.20	22.30	914,762	-0.09(-0.41%)
Sep 22, 2014	22.36	22.71	22.36	22.39	1,015,020	-0.18(-0.78%)
Sep 19, 2014	22.78	22.80	22.30	22.57	1,774,517	-0.13(-0.56%)
Sep 18, 2014	22.64	22.80	22.56	22.70	614,305	+0.14(+0.62%)
Sep 17, 2014	22.87	22.90	22.55	22.56	1,067,455	-0.33(-1.44%)
Sep 16, 2014	22.89	23.03	22.78	22.89	743,360	+0.01(+0.05%)
Sep 15, 2014	22.87	22.96	22.74	22.87	764,898	-0.04(-0.16%)
Sep 12, 2014	22.98	23.09	22.84	22.91	896,141	-0.10(-0.45%)
Sep 11, 2014	23.02	23.19	22.93	23.02	1,180,536	-0.14(-0.61%)
Sep 10, 2014	23.12	23.25	23.04	23.16	522,734	-0.02(-0.08%)
Sep 09, 2014	22.99	23.23	22.98	23.17	1,213,839	+0.07(+0.32%)
Sep 08, 2014	23.32	23.32	23.06	23.10	638,133	-0.15(-0.63%)
Sep 05, 2014	23.21	23.26	23.17	23.25	546,028	-0.01(-0.03%)
Sep 04, 2014	23.28	23.37	23.22	23.25	669,360	+0.08(+0.34%)
Sep 03, 2014	23.18	23.33	23.11	23.17	778,998	+0.06(+0.26%)

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.