Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	15.36	15.51	15.32	15.40	1,329,172	+0.03(+0.20%)
Nov 26, 2014	15.83	15.37	15.37	15.37	2,038,959	-0.44(-2.81%)
Nov 25, 2014	15.41	15.85	15.41	15.82	3,482,347	+0.41(+2.64%)
Nov 24, 2014	15.51	15.54	15.33	15.41	2,639,401	-0.09(-0.57%)
Nov 21, 2014	15.34	15.53	15.29	15.50	2,167,942	+0.31(+2.02%)
Nov 20, 2014	15.14	15.30	15.13	15.19	1,524,217	-0.01(-0.08%)
Nov 19, 2014	15.32	15.32	15.07	15.20	2,668,972	-0.13(-0.87%)
Nov 18, 2014	15.28	15.44	15.21	15.34	2,115,416	+0.03(+0.20%)
Nov 17, 2014	15.38	15.43	15.23	15.31	2,787,763	-0.12(-0.80%)
Nov 14, 2014	15.42	15.49	15.28	15.43	1,768,709	+0.01(+0.08%)
Nov 13, 2014	15.33	15.48	15.29	15.42	2,172,926	+0.12(+0.77%)
Nov 12, 2014	15.31	15.42	15.16	15.30	3,328,676	-0.07(-0.44%)
Nov 11, 2014	15.49	15.60	15.34	15.37	1,747,521	-0.10(-0.64%)
Nov 10, 2014	15.53	15.59	15.44	15.47	2,299,030	-0.06(-0.36%)
Nov 07, 2014	15.46	15.65	15.37	15.52	2,277,604	+0.06(+0.40%)
Nov 06, 2014	15.52	15.60	15.39	15.46	1,830,937	-0.02(-0.16%)
Nov 05, 2014	15.41	15.51	15.27	15.49	1,919,306	+0.22(+1.46%)
Nov 04, 2014	15.28	15.42	15.18	15.26	2,384,037	-0.02(-0.12%)
Nov 03, 2014	15.35	15.52	15.20	15.28	4,578,564	-0.08(-0.53%)
Oct 31, 2014	15.48	15.55	15.18	15.36	3,938,925	+0.11(+0.69%)
Oct 30, 2014	15.78	15.80	15.00	15.26	4,025,238	-0.34(-2.15%)
Oct 29, 2014	15.56	15.75	15.51	15.59	2,775,607	+0.05(+0.32%)
Oct 28, 2014	15.35	15.54	15.34	15.54	1,944,536	+0.24(+1.58%)
Oct 27, 2014	15.24	15.40	15.24	15.30	1,911,125	+0.06(+0.37%)
Oct 24, 2014	15.21	15.25	15.11	15.24	2,006,724	+0.03(+0.20%)
Oct 23, 2014	15.31	15.40	15.17	15.21	2,557,890	+0.08(+0.53%)
Oct 22, 2014	15.28	15.40	15.11	15.13	3,494,121	-0.12(-0.81%)
Oct 21, 2014	15.06	15.29	15.06	15.26	2,162,336	+0.27(+1.82%)
Oct 20, 2014	14.90	15.15	14.87	14.98	1,975,287	+0.03(+0.21%)
Oct 17, 2014	14.80	15.01	14.75	14.95	3,846,186	+0.28(+1.90%)
Oct 16, 2014	14.10	14.84	14.02	14.67	3,964,485	+0.27(+1.90%)
Oct 15, 2014	13.97	14.47	13.90	14.40	6,084,466	+0.18(+1.27%)
Oct 14, 2014	14.10	14.49	14.06	14.22	3,302,964	+0.17(+1.19%)
Oct 13, 2014	14.27	14.44	14.03	14.05	5,540,269	-0.22(-1.57%)
Oct 10, 2014	14.33	14.57	14.22	14.28	4,207,222	-0.09(-0.65%)
Oct 09, 2014	14.86	14.90	14.20	14.37	4,169,383	-0.54(-3.62%)
Oct 08, 2014	14.66	14.92	14.44	14.91	3,341,235	+0.25(+1.69%)
Oct 07, 2014	14.61	14.80	14.56	14.66	5,233,451	-0.04(-0.30%)
Oct 06, 2014	15.21	15.21	14.30	14.70	7,140,398	-0.43(-2.87%)
Oct 03, 2014	15.03	15.26	15.01	15.14	4,186,193	+0.22(+1.50%)
Oct 02, 2014	15.03	15.10	14.52	14.92	3,107,660	-0.12(-0.83%)
Oct 01, 2014	15.47	15.49	14.98	15.04	2,949,568	-0.48(-3.08%)
Sep 30, 2014	15.51	15.58	15.39	15.52	2,005,925	+0.00(+0.00%)
Sep 29, 2014	15.51	15.65	15.29	15.52	2,052,147	-0.14(-0.87%)
Sep 26, 2014	15.75	15.82	15.44	15.65	2,496,445	-0.11(-0.67%)
Sep 25, 2014	15.78	15.86	15.62	15.76	2,923,269	-0.06(-0.39%)
Sep 24, 2014	15.63	15.88	15.54	15.82	2,635,148	+0.19(+1.19%)
Sep 23, 2014	15.68	15.87	15.61	15.64	1,494,840	-0.12(-0.75%)
Sep 22, 2014	16.04	16.05	15.57	15.75	3,263,081	-0.24(-1.48%)
Sep 19, 2014	16.08	16.11	15.85	15.99	2,802,232	+0.00(+0.00%)
Sep 18, 2014	16.09	16.13	15.92	15.99	1,642,237	-0.07(-0.46%)
Sep 17, 2014	16.32	16.32	15.91	16.06	3,643,800	-0.24(-1.45%)
Sep 16, 2014	16.10	16.35	15.93	16.30	2,520,912	+0.15(+0.92%)
Sep 15, 2014	16.46	16.48	15.96	16.15	2,925,088	-0.32(-1.96%)
Sep 12, 2014	16.91	16.92	16.41	16.47	2,798,164	-0.43(-2.57%)
Sep 11, 2014	16.84	17.00	16.81	16.91	1,559,216	+0.00(+0.00%)
Sep 10, 2014	16.77	16.91	16.74	16.91	2,475,621	+0.14(+0.85%)
Sep 09, 2014	16.88	16.93	16.62	16.77	2,657,307	-0.17(-1.03%)
Sep 08, 2014	16.83	17.04	16.83	16.94	1,943,842	+0.07(+0.40%)
Sep 05, 2014	16.80	16.91	16.69	16.87	1,738,979	+0.06(+0.33%)
Sep 04, 2014	16.84	17.03	16.80	16.82	1,928,145	-0.01(-0.07%)
Sep 03, 2014	17.08	17.08	16.77	16.83	1,951,160	-0.17(-0.99%)

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.