Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	23.14	23.50	23.09	23.16	734,321	+0.08(+0.36%)
Nov 26, 2014	22.96	23.08	23.08	23.08	895,358	+0.17(+0.72%)
Nov 25, 2014	22.97	23.02	22.91	22.92	1,005,434	-0.02(-0.08%)
Nov 24, 2014	22.93	23.06	22.90	22.94	645,405	+0.07(+0.31%)
Nov 21, 2014	22.95	22.99	22.76	22.87	674,496	+0.04(+0.19%)
Nov 20, 2014	22.72	22.85	22.65	22.82	534,262	+0.06(+0.28%)
Nov 19, 2014	22.83	22.92	22.70	22.76	563,909	-0.08(-0.33%)
Nov 18, 2014	22.87	23.02	22.79	22.83	945,465	-0.03(-0.14%)
Nov 17, 2014	22.66	22.90	22.62	22.87	843,172	+0.21(+0.93%)
Nov 14, 2014	22.94	23.02	22.57	22.66	927,792	-0.25(-1.11%)
Nov 13, 2014	22.99	23.20	22.86	22.91	1,395,904	-0.09(-0.39%)
Nov 12, 2014	23.24	23.26	22.94	23.00	1,244,202	-0.23(-0.99%)
Nov 11, 2014	23.42	23.47	23.20	23.23	1,610,920	-0.29(-1.24%)
Nov 10, 2014	23.22	23.63	23.19	23.52	1,726,360	+0.23(+0.98%)
Nov 07, 2014	23.29	23.46	23.11	23.29	945,643	+0.05(+0.22%)
Nov 06, 2014	23.39	23.55	23.20	23.24	1,155,274	-0.16(-0.68%)
Nov 05, 2014	23.46	23.51	23.24	23.40	857,980	+0.01(+0.03%)
Nov 04, 2014	23.39	23.52	23.31	23.39	1,404,034	-0.04(-0.19%)
Nov 03, 2014	23.08	23.45	23.08	23.44	1,890,970	+0.37(+1.60%)
Oct 31, 2014	22.79	23.07	22.62	23.07	1,804,095	+0.43(+1.88%)
Oct 30, 2014	22.33	22.66	22.22	22.64	1,294,482	+0.29(+1.31%)
Oct 29, 2014	22.22	22.40	22.15	22.35	1,850,725	+0.11(+0.49%)
Oct 28, 2014	22.32	22.37	22.15	22.24	1,576,484	-0.08(-0.37%)
Oct 27, 2014	22.08	22.34	22.10	22.32	1,383,465	+0.23(+1.04%)
Oct 24, 2014	21.96	22.46	21.96	22.10	1,656,486	+0.10(+0.46%)
Oct 23, 2014	21.84	22.05	21.76	21.99	955,195	+0.25(+1.14%)
Oct 22, 2014	21.68	21.91	21.63	21.75	896,601	+0.10(+0.44%)
Oct 21, 2014	21.48	21.67	21.35	21.65	693,756	+0.20(+0.95%)
Oct 20, 2014	21.06	21.45	21.01	21.45	877,374	+0.39(+1.87%)
Oct 17, 2014	21.43	21.43	21.08	21.05	1,220,652	-0.19(-0.90%)
Oct 16, 2014	20.96	21.36	20.87	21.24	1,335,875	+0.04(+0.18%)
Oct 15, 2014	21.27	21.59	21.05	21.20	1,592,369	-0.24(-1.13%)
Oct 14, 2014	21.01	21.55	20.92	21.45	1,121,333	+0.53(+2.53%)
Oct 13, 2014	20.84	21.15	20.76	20.92	666,631	+0.11(+0.55%)
Oct 10, 2014	20.90	21.14	20.80	20.80	796,879	-0.04(-0.18%)
Oct 09, 2014	20.78	21.13	20.78	20.84	1,073,190	+0.04(+0.18%)
Oct 08, 2014	20.32	20.82	20.31	20.80	1,191,656	+0.51(+2.51%)
Oct 07, 2014	20.43	20.54	20.29	20.29	1,066,335	-0.18(-0.90%)
Oct 06, 2014	20.38	20.60	20.33	20.48	852,475	+0.12(+0.59%)
Oct 03, 2014	20.33	20.41	20.19	20.36	726,308	+0.13(+0.63%)
Oct 02, 2014	20.22	20.37	20.17	20.23	1,708,760	-0.01(-0.06%)
Oct 01, 2014	20.01	20.32	19.98	20.24	2,737,433	+0.20(+0.98%)
Sep 30, 2014	20.26	20.28	20.03	20.05	1,794,864	-0.18(-0.91%)
Sep 29, 2014	20.01	20.24	19.98	20.23	1,053,662	+0.04(+0.22%)
Sep 26, 2014	19.89	20.21	19.80	20.19	982,075	+0.28(+1.41%)
Sep 25, 2014	20.06	20.09	19.86	19.91	869,925	-0.11(-0.54%)
Sep 24, 2014	20.08	20.35	20.01	20.01	1,026,008	-0.10(-0.47%)
Sep 23, 2014	20.26	20.36	20.11	20.11	1,237,736	-0.15(-0.75%)
Sep 22, 2014	20.47	20.47	20.26	20.26	768,608	-0.25(-1.21%)
Sep 19, 2014	20.55	20.70	20.48	20.51	1,746,497	+0.03(+0.16%)
Sep 18, 2014	20.72	20.80	20.46	20.48	1,243,342	-0.25(-1.20%)
Sep 17, 2014	20.86	20.99	20.68	20.73	1,405,729	-0.08(-0.37%)
Sep 16, 2014	20.53	20.94	20.52	20.80	1,910,276	+0.31(+1.49%)
Sep 15, 2014	20.58	20.78	20.46	20.50	1,314,045	-0.08(-0.40%)
Sep 12, 2014	21.24	21.34	20.46	20.58	1,297,738	-0.76(-3.58%)
Sep 11, 2014	21.12	21.36	21.12	21.34	805,080	+0.10(+0.48%)
Sep 10, 2014	21.44	21.48	21.15	21.24	821,037	-0.26(-1.21%)
Sep 09, 2014	21.56	21.56	21.45	21.50	441,511	-0.09(-0.41%)
Sep 08, 2014	21.71	21.77	21.54	21.59	474,616	-0.15(-0.70%)
Sep 05, 2014	21.45	21.75	21.43	21.75	841,775	+0.27(+1.27%)
Sep 04, 2014	21.48	21.64	21.38	21.47	818,377	-0.09(-0.43%)
Sep 03, 2014	21.63	21.63	21.53	21.56	483,550	-0.04(-0.20%)

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.