Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	20.84	21.51	20.54	21.18	114,036	+0.24(+1.16%)
Nov 26, 2014	20.26	20.93	20.93	20.93	201,491	+0.38(+1.84%)
Nov 25, 2014	20.90	21.26	20.29	20.56	334,015	-0.35(-1.68%)
Nov 24, 2014	20.99	21.58	20.73	20.91	143,828	+0.01(+0.04%)
Nov 21, 2014	20.74	21.05	20.03	20.90	306,194	+0.41(+1.98%)
Nov 20, 2014	20.66	21.44	20.37	20.49	143,562	-0.34(-1.64%)
Nov 19, 2014	21.18	21.53	20.29	20.84	267,517	-0.23(-1.11%)
Nov 18, 2014	20.12	21.85	20.12	21.07	488,184	+0.86(+4.23%)
Nov 17, 2014	20.92	21.02	20.16	20.21	160,701	-0.70(-3.36%)
Nov 14, 2014	20.85	21.11	20.37	20.92	132,300	+0.03(+0.13%)
Nov 13, 2014	21.31	21.48	20.71	20.89	158,866	-0.48(-2.23%)
Nov 12, 2014	20.88	21.44	20.84	21.37	123,259	+0.32(+1.54%)
Nov 11, 2014	20.09	21.04	19.99	21.04	183,401	+1.03(+5.13%)
Nov 10, 2014	20.11	20.21	19.73	20.02	87,552	-0.02(-0.09%)
Nov 07, 2014	20.94	20.94	20.00	20.03	161,407	-0.87(-4.18%)
Nov 06, 2014	19.81	21.04	19.46	20.91	189,933	+1.44(+7.40%)
Nov 05, 2014	19.19	19.52	18.25	19.47	114,610	+0.59(+3.15%)
Nov 04, 2014	19.64	19.64	18.62	18.87	89,686	-0.93(-4.69%)
Nov 03, 2014	19.78	20.16	19.57	19.80	85,997	+0.13(+0.64%)
Oct 31, 2014	19.42	19.83	19.29	19.67	147,640	+0.64(+3.36%)
Oct 30, 2014	18.99	19.07	18.55	19.03	77,301	+0.05(+0.24%)
Oct 29, 2014	18.76	19.11	18.60	18.99	59,990	+0.20(+1.05%)
Oct 28, 2014	18.05	18.92	17.85	18.79	108,819	+0.87(+4.88%)
Oct 27, 2014	18.85	18.86	17.43	17.92	547,031	-0.95(-5.01%)
Oct 24, 2014	19.92	19.96	18.71	18.86	263,191	-1.04(-5.21%)
Oct 23, 2014	19.23	20.41	19.11	19.90	429,505	+0.88(+4.64%)
Oct 22, 2014	19.40	19.51	18.94	19.02	53,687	-0.51(-2.63%)
Oct 21, 2014	19.20	19.57	18.99	19.53	67,996	+0.41(+2.12%)
Oct 20, 2014	18.74	19.56	18.71	19.12	139,136	+0.15(+0.81%)
Oct 17, 2014	19.55	19.82	18.82	18.97	205,554	-0.33(-1.73%)
Oct 16, 2014	18.12	19.39	18.02	19.30	227,586	+1.02(+5.57%)
Oct 15, 2014	17.81	18.47	17.56	18.29	247,855	+0.16(+0.89%)
Oct 14, 2014	18.05	18.19	17.88	18.12	264,723	+0.02(+0.10%)
Oct 13, 2014	17.80	18.21	17.72	18.11	159,884	+0.28(+1.57%)
Oct 10, 2014	17.81	18.29	17.51	17.83	127,422	-0.01(-0.05%)
Oct 09, 2014	18.13	18.24	17.80	17.84	90,158	-0.30(-1.64%)
Oct 08, 2014	17.95	18.20	17.84	18.13	377,553	+0.10(+0.55%)
Oct 07, 2014	18.20	18.20	17.80	18.03	196,871	-0.30(-1.62%)
Oct 06, 2014	18.75	18.75	18.12	18.33	134,481	-0.39(-2.07%)
Oct 03, 2014	18.86	19.17	18.66	18.72	208,399	+0.05(+0.24%)
Oct 02, 2014	18.92	18.92	18.26	18.67	307,326	-0.15(-0.81%)
Oct 01, 2014	18.92	19.44	18.49	18.83	743,475	-0.05(-0.24%)
Sep 30, 2014	19.24	19.24	18.68	18.87	1,450,164	-0.25(-1.32%)
Sep 29, 2014	19.38	19.42	18.80	19.12	777,077	-0.48(-2.44%)
Sep 26, 2014	18.11	20.01	18.08	19.60	282,449	+1.40(+7.67%)
Sep 25, 2014	17.95	18.24	17.70	18.20	152,116	+0.28(+1.56%)
Sep 24, 2014	17.91	18.16	17.73	17.93	145,573	-0.11(-0.60%)
Sep 23, 2014	17.93	18.09	17.61	18.03	207,256	+0.06(+0.35%)
Sep 22, 2014	17.58	18.10	17.36	17.97	213,678	+0.36(+2.05%)
Sep 19, 2014	19.32	19.70	17.51	17.61	1,259,941	-1.70(-8.82%)
Sep 18, 2014	18.09	19.61	18.05	19.31	481,041	+1.23(+6.83%)
Sep 17, 2014	18.58	19.25	17.96	18.08	425,938	-0.31(-1.67%)
Sep 16, 2014	18.08	18.47	17.86	18.39	260,213	+0.41(+2.25%)
Sep 15, 2014	18.47	18.47	17.97	17.98	201,218	-0.38(-2.06%)
Sep 12, 2014	18.11	18.41	17.93	18.36	348,922	+0.24(+1.34%)
Sep 11, 2014	18.10	18.20	17.66	18.11	348,000	-0.08(-0.45%)
Sep 10, 2014	17.30	18.40	17.10	18.20	891,766	+1.12(+6.54%)
Sep 09, 2014	16.30	17.39	16.26	17.08	459,064	+0.89(+5.51%)
Sep 08, 2014	16.82	17.15	15.93	16.19	342,754	-0.82(-4.82%)
Sep 05, 2014	17.37	17.39	16.82	17.01	207,772	-0.23(-1.36%)
Sep 04, 2014	17.43	17.65	17.22	17.24	280,544	+0.00(+0.00%)
Sep 03, 2014	16.75	17.60	16.75	17.24	324,461	+0.12(+0.68%)

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.