Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	20.08	20.36	19.97	20.11	18,525,070	+0.50(+2.52%)
Nov 26, 2014	19.67	19.62	19.62	19.62	7,927,895	+0.20(+1.01%)
Nov 25, 2014	19.44	19.44	19.33	19.42	6,588,854	-0.02(-0.13%)
Nov 24, 2014	19.46	19.49	19.34	19.45	7,834,198	-0.18(-0.93%)
Nov 21, 2014	19.70	19.73	19.45	19.63	7,515,177	+0.15(+0.76%)
Nov 20, 2014	19.41	19.63	19.40	19.48	7,984,634	-0.16(-0.81%)
Nov 19, 2014	19.68	19.73	19.49	19.64	8,755,363	+0.08(+0.39%)
Nov 18, 2014	19.62	19.67	19.49	19.56	7,123,129	-0.23(-1.14%)
Nov 17, 2014	19.59	19.80	19.51	19.79	10,039,145	+0.30(+1.55%)
Nov 14, 2014	19.33	19.51	19.30	19.48	18,906,834	+0.03(+0.17%)
Nov 13, 2014	19.40	19.54	19.36	19.45	8,478,975	+0.01(+0.03%)
Nov 12, 2014	19.18	19.48	19.11	19.45	16,961,184	+0.30(+1.55%)
Nov 11, 2014	19.21	19.29	18.96	19.15	56,585,588	+0.98(+5.39%)
Nov 10, 2014	18.05	18.20	17.99	18.17	7,467,273	-0.03(-0.15%)
Nov 07, 2014	18.11	18.20	17.98	18.20	6,046,169	+0.09(+0.52%)
Nov 06, 2014	18.25	18.30	18.04	18.10	5,357,913	-0.18(-0.96%)
Nov 05, 2014	18.27	18.34	18.16	18.28	13,136,770	+0.27(+1.50%)
Nov 04, 2014	18.08	18.11	17.86	18.01	9,420,702	-0.15(-0.82%)
Nov 03, 2014	18.10	18.16	18.04	18.16	6,019,979	-0.12(-0.66%)
Oct 31, 2014	18.19	18.28	18.12	18.28	7,203,135	+0.14(+0.76%)
Oct 30, 2014	17.99	18.22	17.99	18.14	5,648,287	+0.03(+0.15%)
Oct 29, 2014	18.16	18.26	18.02	18.11	6,584,905	-0.01(-0.03%)
Oct 28, 2014	18.01	18.13	17.88	18.12	9,749,518	+0.57(+3.26%)
Oct 27, 2014	17.48	17.61	17.75	17.55	6,417,304	-0.20(-1.15%)
Oct 24, 2014	17.74	17.79	17.64	17.75	10,076,890	+0.46(+2.64%)
Oct 23, 2014	17.29	17.41	17.18	17.29	10,135,857	+0.24(+1.42%)
Oct 22, 2014	17.07	17.16	17.04	17.05	7,171,100	-0.15(-0.90%)
Oct 21, 2014	17.01	17.21	16.98	17.21	8,570,020	+0.31(+1.86%)
Oct 20, 2014	16.68	16.92	16.67	16.89	9,072,861	+0.12(+0.72%)
Oct 17, 2014	16.67	16.77	16.62	16.77	13,133,330	+0.45(+2.73%)
Oct 16, 2014	15.82	16.45	15.75	16.33	32,416,748	-0.08(-0.50%)
Oct 15, 2014	16.65	16.66	16.06	16.41	30,139,108	-0.48(-2.87%)
Oct 14, 2014	17.09	17.11	16.87	16.89	24,009,428	-0.05(-0.29%)
Oct 13, 2014	17.04	17.18	16.92	16.94	13,035,151	-0.03(-0.19%)
Oct 10, 2014	17.29	17.34	16.96	16.98	15,297,712	-0.28(-1.59%)
Oct 09, 2014	17.75	17.83	17.23	17.25	16,545,471	-1.05(-5.74%)
Oct 08, 2014	18.16	18.32	17.94	18.30	9,759,248	+0.20(+1.12%)
Oct 07, 2014	18.20	18.31	18.08	18.10	8,699,084	-0.05(-0.27%)
Oct 06, 2014	18.07	18.17	18.01	18.15	8,840,954	+0.26(+1.45%)
Oct 03, 2014	17.87	17.93	17.82	17.89	9,427,133	+0.10(+0.56%)
Oct 02, 2014	18.04	18.06	17.67	17.79	11,670,973	-0.23(-1.25%)
Oct 01, 2014	18.29	18.29	17.99	18.02	8,622,615	-0.08(-0.46%)
Sep 30, 2014	18.31	18.33	18.04	18.10	8,422,362	-0.37(-2.00%)
Sep 29, 2014	18.40	18.54	18.36	18.47	7,632,747	+0.08(+0.42%)
Sep 26, 2014	18.40	18.44	18.27	18.39	6,842,595	+0.08(+0.45%)
Sep 25, 2014	18.61	18.62	18.24	18.31	9,400,888	-0.09(-0.51%)
Sep 24, 2014	18.34	18.42	18.22	18.40	8,839,887	+0.46(+2.55%)
Sep 23, 2014	17.89	18.23	17.83	17.94	14,347,946	-0.12(-0.64%)
Sep 22, 2014	18.22	18.24	17.95	18.06	8,292,934	-0.17(-0.94%)
Sep 19, 2014	18.47	18.48	18.22	18.23	12,997,429	-0.05(-0.30%)
Sep 18, 2014	18.35	18.37	18.23	18.29	6,496,362	+0.29(+1.59%)
Sep 17, 2014	18.12	18.13	17.92	18.00	5,800,875	-0.08(-0.43%)
Sep 16, 2014	17.88	18.10	17.83	18.08	7,260,152	+0.13(+0.74%)
Sep 15, 2014	18.09	18.13	17.94	17.94	6,023,337	-0.23(-1.26%)
Sep 12, 2014	18.19	18.23	18.11	18.17	5,394,267	-0.06(-0.35%)
Sep 11, 2014	18.07	18.26	18.05	18.24	9,284,590	-0.12(-0.66%)
Sep 10, 2014	18.24	18.36	18.16	18.36	4,879,826	+0.06(+0.30%)
Sep 09, 2014	18.33	18.33	18.21	18.30	7,445,250	+0.08(+0.42%)
Sep 08, 2014	18.21	18.32	18.19	18.22	9,659,153	-0.25(-1.37%)
Sep 05, 2014	18.48	18.59	18.48	18.48	12,036,524	-0.32(-1.73%)
Sep 04, 2014	18.96	18.97	18.78	18.80	5,775,504	-0.20(-1.07%)
Sep 03, 2014	19.15	19.15	18.91	19.01	8,845,192	+0.12(+0.64%)

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.