Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	26.51	26.51	26.10	26.18	832,607	-0.24(-0.92%)
Nov 26, 2014	25.15	26.42	26.42	26.42	3,083,045	+1.20(+4.75%)
Nov 25, 2014	23.30	25.99	22.91	25.22	4,823,448	+0.94(+3.88%)
Nov 24, 2014	24.17	24.35	23.83	24.28	1,901,949	+0.21(+0.87%)
Nov 21, 2014	23.74	24.26	23.49	24.07	1,006,418	+0.59(+2.51%)
Nov 20, 2014	23.10	23.72	23.10	23.48	638,867	+0.22(+0.96%)
Nov 19, 2014	23.52	23.55	22.91	23.26	757,817	-0.35(-1.50%)
Nov 18, 2014	23.77	24.10	23.45	23.61	971,459	-0.16(-0.69%)
Nov 17, 2014	23.59	23.89	23.30	23.78	923,984	+0.09(+0.39%)
Nov 14, 2014	23.66	23.82	23.48	23.68	892,595	-0.02(-0.08%)
Nov 13, 2014	24.27	24.46	23.48	23.70	657,053	-0.60(-2.48%)
Nov 12, 2014	23.97	24.49	23.88	24.31	1,002,028	+0.15(+0.62%)
Nov 11, 2014	24.50	24.65	23.85	24.16	798,983	-0.30(-1.23%)
Nov 10, 2014	24.39	24.63	24.10	24.46	546,473	+0.06(+0.24%)
Nov 07, 2014	24.59	24.73	24.12	24.40	749,268	-0.26(-1.04%)
Nov 06, 2014	24.37	24.65	24.15	24.65	683,647	+0.29(+1.18%)
Nov 05, 2014	25.22	25.39	24.30	24.37	1,020,413	-0.63(-2.51%)
Nov 04, 2014	24.96	25.39	24.93	24.99	1,294,349	+0.18(+0.71%)
Nov 03, 2014	24.51	25.00	24.40	24.82	1,114,126	+0.27(+1.12%)
Oct 31, 2014	24.39	24.70	24.17	24.54	1,130,034	+0.44(+1.82%)
Oct 30, 2014	23.63	24.23	23.55	24.10	718,164	+0.35(+1.49%)
Oct 29, 2014	24.05	24.11	23.48	23.75	615,032	-0.29(-1.22%)
Oct 28, 2014	23.43	24.06	23.42	24.04	1,118,891	+0.69(+2.97%)
Oct 27, 2014	23.33	23.44	23.25	23.35	793,392	-0.09(-0.36%)
Oct 24, 2014	23.61	23.73	23.39	23.44	527,971	-0.27(-1.13%)
Oct 23, 2014	23.72	23.99	23.51	23.70	1,248,133	+0.23(+0.98%)
Oct 22, 2014	23.89	24.16	23.45	23.48	1,259,880	-0.31(-1.29%)
Oct 21, 2014	23.50	24.40	23.30	23.78	2,421,166	+0.96(+4.22%)
Oct 20, 2014	21.11	22.90	21.11	22.82	2,275,908	+1.87(+8.90%)
Oct 17, 2014	20.94	21.11	20.74	20.96	775,993	+0.22(+1.07%)
Oct 16, 2014	20.45	20.89	20.45	20.73	1,158,306	+0.01(+0.03%)
Oct 15, 2014	20.88	21.02	20.25	20.73	1,454,133	-0.20(-0.94%)
Oct 14, 2014	20.92	21.21	20.71	20.92	1,398,937	+0.02(+0.09%)
Oct 13, 2014	21.41	21.41	20.80	20.90	1,472,668	-0.43(-1.99%)
Oct 10, 2014	22.10	22.41	21.24	21.33	1,908,216	-0.79(-3.55%)
Oct 09, 2014	22.57	22.68	21.81	22.11	1,082,123	-0.50(-2.20%)
Oct 08, 2014	22.15	22.62	21.92	22.61	837,851	+0.42(+1.89%)
Oct 07, 2014	22.26	22.42	22.11	22.19	1,025,080	-0.22(-0.99%)
Oct 06, 2014	22.49	22.67	22.09	22.41	901,267	-0.03(-0.15%)
Oct 03, 2014	22.26	22.64	21.99	22.45	1,121,368	+0.42(+1.90%)
Oct 02, 2014	21.59	22.21	21.54	22.03	843,680	+0.49(+2.28%)
Oct 01, 2014	21.75	21.88	21.22	21.54	1,223,385	-0.18(-0.81%)
Sep 30, 2014	22.13	22.25	21.69	21.71	1,302,103	-0.52(-2.35%)
Sep 29, 2014	22.41	22.56	21.86	22.24	2,505,486	-0.43(-1.88%)
Sep 26, 2014	21.90	22.71	21.90	22.66	1,268,400	+0.75(+3.43%)
Sep 25, 2014	22.07	22.16	21.67	21.91	1,173,256	-0.22(-0.98%)
Sep 24, 2014	21.87	22.27	21.80	22.13	1,121,070	+0.31(+1.41%)
Sep 23, 2014	22.21	22.34	21.82	21.82	891,351	-0.43(-1.91%)
Sep 22, 2014	22.57	22.62	22.07	22.24	1,451,046	-0.30(-1.34%)
Sep 19, 2014	23.16	23.20	22.50	22.55	1,901,779	-0.52(-2.27%)
Sep 18, 2014	23.51	23.61	22.91	23.07	1,064,229	-0.39(-1.65%)
Sep 17, 2014	23.60	23.67	23.06	23.46	1,349,982	-0.14(-0.61%)
Sep 16, 2014	23.93	24.23	23.57	23.60	958,435	-0.22(-0.93%)
Sep 15, 2014	24.33	24.37	23.39	23.82	992,657	-0.50(-2.05%)
Sep 12, 2014	24.67	24.73	23.95	24.32	1,175,767	-0.35(-1.41%)
Sep 11, 2014	23.93	24.74	23.93	24.67	1,231,823	+0.60(+2.50%)
Sep 10, 2014	24.00	24.09	23.57	24.06	1,123,326	+0.03(+0.11%)
Sep 09, 2014	23.75	24.28	23.40	24.04	2,152,174	+0.31(+1.32%)
Sep 08, 2014	23.09	23.78	22.49	23.72	2,159,713	+0.63(+2.72%)
Sep 05, 2014	23.23	23.30	22.95	23.10	923,527	-0.12(-0.51%)
Sep 04, 2014	23.28	23.54	23.17	23.21	609,303	-0.15(-0.64%)
Sep 03, 2014	23.90	23.90	23.12	23.36	1,360,372	-0.34(-1.44%)

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.