Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	20.99	21.14	20.98	21.02	393,611	+0.09(+0.44%)
Nov 26, 2014	20.87	20.93	20.93	20.93	477,523	+0.13(+0.64%)
Nov 25, 2014	20.84	20.84	20.70	20.79	763,461	+0.02(+0.09%)
Nov 24, 2014	20.76	20.78	20.63	20.78	1,145,887	+0.19(+0.93%)
Nov 21, 2014	20.81	20.81	20.56	20.58	949,539	+0.05(+0.23%)
Nov 20, 2014	20.52	20.59	20.41	20.54	1,003,796	+0.00(+0.00%)
Nov 19, 2014	20.51	20.60	20.47	20.54	939,755	-0.04(-0.19%)
Nov 18, 2014	20.46	20.59	20.43	20.58	1,070,942	+0.18(+0.89%)
Nov 17, 2014	20.37	20.45	20.33	20.39	793,658	+0.06(+0.28%)
Nov 14, 2014	20.48	20.48	20.27	20.34	563,507	-0.10(-0.51%)
Nov 13, 2014	20.52	20.58	20.37	20.44	867,855	-0.01(-0.04%)
Nov 12, 2014	20.38	20.48	20.29	20.45	637,621	+0.05(+0.23%)
Nov 11, 2014	20.43	20.45	20.31	20.40	1,036,975	+0.06(+0.29%)
Nov 10, 2014	20.29	20.36	20.18	20.35	1,741,683	+0.15(+0.75%)
Nov 07, 2014	20.32	20.32	20.10	20.19	712,690	-0.16(-0.80%)
Nov 06, 2014	20.21	20.36	20.15	20.36	796,839	+0.22(+1.11%)
Nov 05, 2014	20.31	20.39	20.08	20.13	1,118,129	-0.14(-0.68%)
Nov 04, 2014	20.34	20.37	20.18	20.27	757,633	-0.09(-0.42%)
Nov 03, 2014	20.47	20.47	20.31	20.36	1,103,964	+0.05(+0.23%)
Oct 31, 2014	20.58	20.61	20.25	20.31	1,444,057	+0.20(+1.00%)
Oct 30, 2014	19.90	20.16	19.84	20.11	1,046,564	+0.19(+0.96%)
Oct 29, 2014	20.06	20.06	19.80	19.92	1,117,626	-0.09(-0.43%)
Oct 28, 2014	19.96	20.00	19.82	20.00	1,099,453	+0.20(+1.01%)
Oct 27, 2014	19.74	19.80	19.75	19.80	846,790	+0.06(+0.29%)
Oct 24, 2014	19.65	19.75	19.55	19.75	748,885	+0.15(+0.78%)
Oct 23, 2014	19.56	19.70	19.45	19.59	2,781,823	+0.29(+1.48%)
Oct 22, 2014	19.52	19.53	19.29	19.31	1,402,403	-0.09(-0.44%)
Oct 21, 2014	19.17	19.43	19.12	19.39	1,109,701	+0.39(+2.06%)
Oct 20, 2014	18.78	19.00	18.74	19.00	633,626	+0.26(+1.37%)
Oct 17, 2014	18.77	18.84	18.63	18.74	634,824	+0.23(+1.24%)
Oct 16, 2014	18.27	18.65	18.13	18.51	903,911	-0.00(-0.00%)
Oct 15, 2014	18.40	18.58	18.04	18.51	1,388,147	-0.02(-0.10%)
Oct 14, 2014	18.60	18.77	18.38	18.53	826,121	+0.01(+0.05%)
Oct 13, 2014	18.84	18.94	18.51	18.52	769,545	-0.38(-2.02%)
Oct 10, 2014	19.15	19.33	18.90	18.91	564,627	-0.21(-1.10%)
Oct 09, 2014	19.50	19.50	19.09	19.12	922,752	-0.38(-1.96%)
Oct 08, 2014	19.18	19.51	19.00	19.50	443,517	+0.37(+1.95%)
Oct 07, 2014	19.37	19.37	19.12	19.13	452,811	-0.29(-1.47%)
Oct 06, 2014	19.67	19.67	19.36	19.41	407,078	-0.15(-0.78%)
Oct 03, 2014	19.27	19.60	19.27	19.56	630,053	+0.31(+1.59%)
Oct 02, 2014	19.10	19.31	18.95	19.26	911,786	+0.07(+0.35%)
Oct 01, 2014	19.44	19.47	19.12	19.19	648,220	-0.25(-1.28%)
Sep 30, 2014	19.67	19.67	19.43	19.44	506,970	-0.14(-0.73%)
Sep 29, 2014	19.48	19.63	19.37	19.58	470,649	+0.00(+0.00%)
Sep 26, 2014	19.55	19.60	19.44	19.58	342,121	+0.13(+0.69%)
Sep 25, 2014	19.77	19.77	19.43	19.45	752,503	-0.34(-1.73%)
Sep 24, 2014	19.58	19.79	19.50	19.79	1,179,919	+0.31(+1.57%)
Sep 23, 2014	19.60	19.60	19.48	19.49	313,616	-0.10(-0.54%)
Sep 22, 2014	19.83	19.83	19.51	19.59	267,297	-0.23(-1.15%)
Sep 19, 2014	20.02	20.02	19.74	19.82	394,805	-0.05(-0.24%)
Sep 18, 2014	19.91	19.91	19.76	19.87	326,867	+0.10(+0.48%)
Sep 17, 2014	19.84	19.87	19.69	19.77	277,432	-0.01(-0.05%)
Sep 16, 2014	19.59	19.79	19.47	19.78	420,752	+0.21(+1.07%)
Sep 15, 2014	19.87	19.87	19.47	19.57	176,675	-0.19(-0.97%)
Sep 12, 2014	19.91	19.92	19.70	19.76	267,553	-0.12(-0.62%)
Sep 11, 2014	19.88	19.89	19.76	19.89	291,143	+0.00(+0.00%)
Sep 10, 2014	19.80	19.89	19.69	19.89	236,218	+0.17(+0.87%)
Sep 09, 2014	19.85	19.88	19.69	19.72	321,954	-0.19(-0.96%)
Sep 08, 2014	19.83	19.91	19.78	19.91	150,838	+0.11(+0.53%)
Sep 05, 2014	19.81	19.81	19.59	19.80	376,452	+0.07(+0.34%)
Sep 04, 2014	20.00	20.00	19.70	19.74	294,404	-0.09(-0.43%)
Sep 03, 2014	20.06	20.06	19.80	19.82	353,117	-0.06(-0.29%)

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.