Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	24.68	25.01	24.64	24.73	378,326	+0.18(+0.72%)
Nov 26, 2014	24.49	24.55	24.55	24.55	605,911	-0.02(-0.10%)
Nov 25, 2014	24.60	24.76	24.53	24.58	645,914	-0.06(-0.25%)
Nov 24, 2014	24.52	24.71	24.37	24.64	521,861	+0.13(+0.52%)
Nov 21, 2014	24.48	24.66	24.44	24.51	483,630	+0.21(+0.86%)
Nov 20, 2014	24.27	24.37	24.12	24.30	632,365	+0.06(+0.23%)
Nov 19, 2014	24.39	24.48	24.15	24.25	905,273	-0.24(-1.00%)
Nov 18, 2014	25.07	25.07	24.48	24.49	891,036	-0.37(-1.50%)
Nov 17, 2014	24.75	24.99	24.60	24.86	757,575	+0.20(+0.79%)
Nov 14, 2014	24.69	24.74	24.56	24.67	515,697	-0.02(-0.07%)
Nov 13, 2014	24.42	24.77	24.40	24.69	676,762	+0.28(+1.13%)
Nov 12, 2014	24.28	24.45	24.26	24.41	625,918	+0.14(+0.58%)
Nov 11, 2014	24.22	24.47	24.09	24.27	492,745	+0.03(+0.13%)
Nov 10, 2014	23.84	24.26	23.84	24.24	759,668	+0.40(+1.67%)
Nov 07, 2014	23.43	23.87	23.31	23.84	1,680,900	+0.41(+1.75%)
Nov 06, 2014	23.39	23.45	23.20	23.43	914,965	+0.04(+0.18%)
Nov 05, 2014	23.57	23.63	23.22	23.39	1,029,173	-0.02(-0.10%)
Nov 04, 2014	23.18	23.57	22.84	23.41	1,173,516	+0.99(+4.42%)
Nov 03, 2014	22.38	22.55	22.29	22.42	782,375	+0.04(+0.19%)
Oct 31, 2014	22.34	22.47	22.25	22.38	821,009	+0.27(+1.22%)
Oct 30, 2014	21.95	22.21	21.84	22.11	918,190	+0.22(+1.01%)
Oct 29, 2014	21.80	22.07	21.75	21.89	798,896	+0.17(+0.76%)
Oct 28, 2014	21.73	21.74	21.53	21.73	1,062,178	+0.13(+0.62%)
Oct 27, 2014	21.66	21.65	21.53	21.59	467,559	-0.06(-0.28%)
Oct 24, 2014	21.51	21.68	21.47	21.65	431,507	+0.12(+0.54%)
Oct 23, 2014	21.32	21.72	21.24	21.54	583,227	+0.43(+2.06%)
Oct 22, 2014	21.30	21.44	21.08	21.10	902,770	-0.09(-0.43%)
Oct 21, 2014	21.26	21.31	21.09	21.19	1,055,086	+0.08(+0.38%)
Oct 20, 2014	21.13	21.17	20.88	21.11	1,321,930	-0.16(-0.75%)
Oct 17, 2014	21.27	21.44	21.17	21.27	555,497	+0.12(+0.55%)
Oct 16, 2014	20.90	21.23	20.81	21.16	1,012,005	-0.04(-0.20%)
Oct 15, 2014	21.06	21.34	20.97	21.20	851,369	-0.04(-0.17%)
Oct 14, 2014	21.03	21.25	20.99	21.24	791,039	+0.29(+1.40%)
Oct 13, 2014	21.05	21.22	20.85	20.94	846,308	-0.17(-0.78%)
Oct 10, 2014	21.09	21.61	21.02	21.11	965,962	-0.08(-0.38%)
Oct 09, 2014	21.89	21.89	21.10	21.19	914,666	-0.71(-3.24%)
Oct 08, 2014	21.27	21.94	21.25	21.90	1,184,607	+0.65(+3.05%)
Oct 07, 2014	21.34	21.57	21.13	21.25	1,053,165	+0.08(+0.40%)
Oct 06, 2014	21.19	21.33	20.98	21.16	900,296	+0.06(+0.29%)
Oct 03, 2014	20.94	21.16	20.93	21.10	534,569	+0.25(+1.22%)
Oct 02, 2014	20.79	20.90	20.70	20.85	645,242	+0.01(+0.03%)
Oct 01, 2014	20.82	20.91	20.53	20.84	902,863	+0.02(+0.12%)
Sep 30, 2014	20.82	20.95	20.75	20.82	548,922	-0.05(-0.23%)
Sep 29, 2014	20.66	20.91	20.62	20.87	670,123	+0.05(+0.23%)
Sep 26, 2014	20.86	20.88	20.64	20.82	545,668	-0.01(-0.03%)
Sep 25, 2014	20.92	20.95	20.75	20.82	752,890	-0.13(-0.61%)
Sep 24, 2014	20.88	21.00	20.78	20.95	615,224	+0.00(+0.00%)
Sep 23, 2014	21.43	21.51	20.95	20.95	682,940	-0.55(-2.57%)
Sep 22, 2014	21.74	21.89	21.50	21.50	688,287	-0.22(-1.03%)
Sep 19, 2014	21.92	22.19	21.72	21.73	2,795,811	-0.15(-0.67%)
Sep 18, 2014	21.84	21.99	21.74	21.87	607,453	+0.08(+0.39%)
Sep 17, 2014	21.76	21.90	21.59	21.79	622,330	+0.09(+0.42%)
Sep 16, 2014	21.61	21.80	21.39	21.70	1,154,794	+0.32(+1.47%)
Sep 15, 2014	21.30	21.43	21.25	21.38	1,152,958	-0.01(-0.06%)
Sep 12, 2014	21.22	21.48	21.22	21.39	1,298,715	+0.10(+0.46%)
Sep 11, 2014	21.21	21.31	20.86	21.30	1,292,128	-0.08(-0.37%)
Sep 10, 2014	19.95	21.42	20.14	21.37	2,501,386	+1.24(+6.14%)
Sep 09, 2014	21.25	21.57	19.26	20.14	5,233,844	-2.82(-12.28%)
Sep 08, 2014	23.11	23.16	22.79	22.96	569,932	-0.21(-0.89%)
Sep 05, 2014	23.05	23.23	22.85	23.16	408,635	+0.12(+0.50%)
Sep 04, 2014	23.05	23.28	23.02	23.05	538,648	+0.05(+0.21%)
Sep 03, 2014	22.99	23.10	22.86	23.00	415,301	+0.10(+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.