Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	18.44	18.54	17.33	17.64	4,123,737	-1.16(-6.17%)
Nov 27, 2014	19.07	19.18	18.48	18.80	715,096	-0.08(-0.42%)
Nov 26, 2014	19.25	19.30	18.77	18.88	1,074,624	-0.36(-1.87%)
Nov 25, 2014	19.10	19.31	18.92	19.24	2,440,746	+0.20(+1.05%)
Nov 24, 2014	20.09	20.10	18.97	19.04	2,790,090	-0.90(-4.51%)
Nov 21, 2014	18.74	20.09	18.70	19.94	6,488,232	+1.72(+9.44%)
Nov 20, 2014	17.69	18.30	17.65	18.22	1,537,511	+0.27(+1.50%)
Nov 19, 2014	18.41	18.44	17.66	17.95	2,849,084	-0.51(-2.76%)
Nov 18, 2014	18.38	18.55	18.18	18.46	3,489,009	+0.18(+0.98%)
Nov 17, 2014	18.14	18.56	17.83	18.28	4,249,432	+0.18(+0.99%)
Nov 14, 2014	17.65	18.14	17.52	18.10	2,134,259	+0.40(+2.26%)
Nov 13, 2014	18.21	18.37	17.63	17.70	2,876,283	-0.59(-3.23%)
Nov 12, 2014	18.27	18.63	18.00	18.29	2,586,022	+0.04(+0.22%)
Nov 11, 2014	18.24	18.45	18.06	18.25	1,462,979	-0.07(-0.38%)
Nov 10, 2014	18.95	19.09	18.21	18.32	1,784,953	-0.47(-2.50%)
Nov 07, 2014	17.36	18.85	17.30	18.79	2,955,025	+1.43(+8.24%)
Nov 06, 2014	17.52	17.75	17.25	17.36	1,559,535	-0.24(-1.36%)
Nov 05, 2014	17.06	17.84	16.87	17.60	2,031,671	+0.51(+2.98%)
Nov 04, 2014	17.59	17.70	16.98	17.09	2,415,470	-0.74(-4.15%)
Nov 03, 2014	17.85	17.97	17.53	17.83	1,706,780	+0.02(+0.11%)
Oct 31, 2014	17.53	17.83	17.26	17.81	1,994,624	+0.29(+1.66%)
Oct 30, 2014	18.00	18.00	17.44	17.52	2,089,121	-0.64(-3.52%)
Oct 29, 2014	18.70	19.19	18.02	18.16	3,148,792	+0.32(+1.79%)
Oct 28, 2014	17.43	17.92	17.35	17.84	1,389,244	+0.50(+2.88%)
Oct 27, 2014	17.90	17.91	17.25	17.34	1,492,371	-0.51(-2.86%)
Oct 24, 2014	17.80	17.94	17.62	17.85	1,209,182	-0.01(-0.06%)
Oct 23, 2014	17.84	17.98	17.60	17.86	1,357,621	+0.21(+1.19%)
Oct 22, 2014			17.59	17.65	2,195,490	-0.42(-2.32%)
Oct 21, 2014	17.68	18.15	17.52	18.07	2,836,719	+0.55(+3.14%)
Oct 20, 2014	17.55	17.61	17.31	17.52	2,117,665	-0.13(-0.74%)
Oct 17, 2014			17.28	17.65	2,855,959	+0.17(+0.97%)
Oct 16, 2014	17.40	17.64	17.25	17.48	4,086,527	-0.44(-2.46%)
Oct 15, 2014	18.00	18.27	17.66	17.92	5,138,518	-0.35(-1.92%)
Oct 14, 2014	18.50	18.71	17.91	18.27	5,396,263	+0.26(+1.44%)
Oct 10, 2014		18.01	18.01	18.01	0	-0.08(-0.44%)
Oct 09, 2014	19.38	19.38	17.90	18.09	5,250,334	-1.24(-6.41%)
Oct 08, 2014	18.86	19.38	18.30	19.33	4,259,720	+0.41(+2.17%)
Oct 07, 2014	19.69	19.88	18.72	18.92	3,471,943	-0.92(-4.64%)
Oct 06, 2014	20.24	20.28	19.54	19.84	3,010,705	-0.13(-0.65%)
Oct 03, 2014	20.46	20.49	19.82	19.97	2,792,696	-0.60(-2.92%)
Oct 02, 2014	20.76	20.78	19.87	20.57	2,770,343	-0.17(-0.82%)
Oct 01, 2014	21.14	21.17	20.62	20.74	2,153,083	-0.47(-2.22%)
Sep 30, 2014	21.08	21.47	20.80	21.21	2,346,546	+0.13(+0.62%)
Sep 29, 2014	21.35	21.35	21.05	21.08	1,402,600	-0.42(-1.95%)
Sep 26, 2014	21.32	21.55	21.11	21.50	1,391,558	+0.13(+0.61%)
Sep 25, 2014	22.01	22.01	21.22	21.37	1,612,769	-0.63(-2.86%)
Sep 24, 2014	22.15	22.31	21.91	22.00	1,624,045	+0.03(+0.14%)
Sep 23, 2014	22.27	22.30	21.84	21.97	1,889,192	+0.26(+1.20%)
Sep 22, 2014	21.90	21.91	21.25	21.71	2,396,917	-0.23(-1.05%)
Sep 19, 2014	23.11	23.29	21.93	21.94	4,634,823	-1.35(-5.80%)
Sep 18, 2014	23.64	23.64	23.20	23.29	1,171,042	-0.38(-1.61%)
Sep 17, 2014	23.67	23.81	23.52	23.67	1,275,147	-0.01(-0.04%)
Sep 16, 2014	23.11	23.75	22.95	23.68	2,123,775	+0.34(+1.46%)
Sep 15, 2014	23.84	23.84	23.14	23.34	1,197,107	-0.36(-1.52%)
Sep 12, 2014	23.51	23.82	23.42	23.70	1,369,007	+0.15(+0.64%)
Sep 11, 2014	23.30	23.65	23.15	23.55	2,360,798	+0.13(+0.56%)
Sep 10, 2014	23.93	23.95	23.32	23.42	1,816,761	-0.55(-2.29%)
Sep 09, 2014	24.14	24.22	23.77	23.97	1,478,289	-0.17(-0.70%)
Sep 08, 2014	24.32	24.34	24.06	24.14	950,753	-0.16(-0.66%)
Sep 05, 2014	24.32	24.34	24.11	24.30	880,554	+0.07(+0.29%)
Sep 04, 2014	24.35	24.56	24.24	24.23	1,269,981	-0.13(-0.53%)
Sep 03, 2014	24.63	24.63	24.36	24.36	1,071,441	-0.10(-0.41%)

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.