Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	16.85	17.06	16.77	16.81	496,938	-0.08(-0.48%)
Nov 26, 2014	16.70	16.89	16.89	16.89	1,242,510	+0.23(+1.35%)
Nov 25, 2014	16.44	16.71	16.30	16.66	904,156	+0.22(+1.32%)
Nov 24, 2014	16.12	16.50	15.92	16.45	743,587	+0.35(+2.15%)
Nov 21, 2014	15.91	16.28	15.87	16.10	1,006,233	+0.37(+2.35%)
Nov 20, 2014	15.15	15.75	15.05	15.73	936,709	+0.53(+3.49%)
Nov 19, 2014	15.31	15.46	15.19	15.20	719,720	-0.08(-0.53%)
Nov 18, 2014	15.15	15.42	15.09	15.28	528,326	+0.22(+1.44%)
Nov 17, 2014	15.34	15.40	15.03	15.06	838,033	-0.30(-1.94%)
Nov 14, 2014	15.28	15.54	15.17	15.36	732,617	+0.10(+0.63%)
Nov 13, 2014	15.77	15.95	15.17	15.26	1,056,290	-0.54(-3.41%)
Nov 12, 2014	16.09	16.13	15.58	15.80	1,526,518	-0.62(-3.77%)
Nov 11, 2014	16.31	16.59	16.09	16.42	1,050,151	+0.24(+1.49%)
Nov 10, 2014	16.23	16.49	15.92	16.18	2,170,808	-1.14(-6.60%)
Nov 07, 2014	17.01	17.39	16.85	17.32	588,327	+0.24(+1.41%)
Nov 06, 2014	17.11	17.26	16.95	17.08	458,039	+0.01(+0.05%)
Nov 05, 2014	17.32	17.55	16.94	17.07	630,751	-0.17(-0.98%)
Nov 04, 2014	17.42	17.55	17.14	17.24	655,647	-0.19(-1.11%)
Nov 03, 2014	17.09	17.81	17.07	17.44	1,204,007	+0.37(+2.17%)
Oct 31, 2014	17.20	17.30	16.87	17.07	10,670,707	+0.24(+1.43%)
Oct 30, 2014	16.53	16.94	16.37	16.82	894,558	+0.29(+1.75%)
Oct 29, 2014	16.54	16.78	16.36	16.53	1,044,144	+0.02(+0.10%)
Oct 28, 2014	16.03	16.61	15.34	16.52	1,102,743	+0.19(+1.13%)
Oct 27, 2014	16.36	16.43	16.43	16.33	542,414	-0.10(-0.61%)
Oct 24, 2014	16.57	16.69	16.28	16.43	697,210	-0.12(-0.70%)
Oct 23, 2014	16.33	16.73	16.28	16.55	619,004	+0.39(+2.40%)
Oct 22, 2014	16.45	16.61	16.08	16.16	606,197	-0.28(-1.73%)
Oct 21, 2014	16.08	16.47	16.00	16.45	592,309	+0.50(+3.11%)
Oct 20, 2014	16.02	16.10	15.80	15.95	748,833	-0.17(-1.04%)
Oct 17, 2014	15.73	16.19	15.59	16.12	1,140,941	+0.61(+3.93%)
Oct 16, 2014	15.41	15.86	15.22	15.51	1,267,276	-0.44(-2.76%)
Oct 15, 2014	14.95	16.00	14.87	15.95	2,202,682	+0.83(+5.46%)
Oct 14, 2014	14.94	15.28	14.86	15.12	659,049	+0.32(+2.16%)
Oct 13, 2014	14.64	15.17	14.62	14.80	636,977	+0.20(+1.37%)
Oct 10, 2014	14.95	15.15	14.59	14.60	582,899	-0.43(-2.88%)
Oct 09, 2014	15.52	15.57	15.03	15.04	579,355	-0.53(-3.40%)
Oct 08, 2014	15.51	15.77	15.23	15.56	787,552	+0.50(+3.30%)
Oct 07, 2014	15.33	15.57	15.03	15.07	815,559	-0.32(-2.08%)
Oct 06, 2014	15.14	15.48	14.93	15.39	1,074,026	+0.32(+2.13%)
Oct 03, 2014	15.22	15.64	14.85	15.07	1,820,480	-1.19(-7.34%)
Oct 02, 2014	16.18	16.52	16.08	16.26	445,088	+0.07(+0.42%)
Oct 01, 2014	16.39	16.57	16.06	16.19	664,440	-0.25(-1.53%)
Sep 30, 2014	16.69	16.76	16.45	16.45	584,358	-0.25(-1.51%)
Sep 29, 2014	16.59	16.93	16.52	16.70	499,267	-0.07(-0.41%)
Sep 26, 2014	16.95	16.98	16.69	16.77	373,843	-0.10(-0.62%)
Sep 25, 2014	17.28	17.28	16.85	16.87	331,482	-0.42(-2.41%)
Sep 24, 2014	17.10	17.31	17.05	17.29	415,569	+0.23(+1.36%)
Sep 23, 2014	17.30	17.42	16.90	17.05	609,516	-0.27(-1.57%)
Sep 22, 2014	17.56	17.61	17.33	17.33	443,722	-0.27(-1.55%)
Sep 19, 2014	18.02	18.15	17.57	17.60	984,575	-0.39(-2.18%)
Sep 18, 2014	18.02	18.18	17.81	17.99	409,329	+0.02(+0.09%)
Sep 17, 2014	17.99	18.18	17.87	17.98	333,254	-0.06(-0.31%)
Sep 16, 2014	17.88	18.12	17.72	18.03	404,208	+0.19(+1.06%)
Sep 15, 2014	18.18	18.18	17.71	17.84	228,246	-0.28(-1.57%)
Sep 12, 2014	18.24	18.42	18.02	18.13	341,928	-0.19(-1.03%)
Sep 11, 2014	18.14	18.37	18.07	18.32	400,735	+0.13(+0.70%)
Sep 10, 2014	18.17	18.25	17.96	18.19	317,605	+0.09(+0.51%)
Sep 09, 2014	18.18	18.23	17.94	18.10	531,869	-0.14(-0.75%)
Sep 08, 2014	18.17	18.29	18.02	18.23	511,162	+0.03(+0.18%)
Sep 05, 2014	18.22	18.40	18.10	18.20	351,880	-0.11(-0.61%)
Sep 04, 2014	18.44	18.66	18.24	18.31	374,136	-0.18(-0.95%)
Sep 03, 2014	18.63	18.75	18.44	18.49	349,324	-0.07(-0.39%)

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.