Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	20.63	20.66	20.57	20.62	159,157	-0.01(-0.07%)
Nov 26, 2014	20.63	20.63	20.63	20.63	800,520	+0.04(+0.18%)
Nov 25, 2014	20.66	20.66	20.52	20.60	716,422	+0.02(+0.11%)
Nov 24, 2014	20.61	20.61	20.47	20.57	250,009	+0.12(+0.57%)
Nov 21, 2014	20.54	20.54	20.40	20.46	541,519	+0.32(+1.60%)
Nov 20, 2014	20.08	20.16	20.05	20.14	1,120,507	-0.10(-0.48%)
Nov 19, 2014	20.30	20.30	20.15	20.23	303,680	-0.01(-0.07%)
Nov 18, 2014	20.20	20.28	20.16	20.25	436,929	+0.18(+0.89%)
Nov 17, 2014	19.92	20.08	19.92	20.07	721,696	+0.13(+0.67%)
Nov 14, 2014	19.88	19.97	19.88	19.93	274,840	-0.04(-0.19%)
Nov 13, 2014	19.88	19.98	19.87	19.97	237,798	+0.07(+0.37%)
Nov 12, 2014	19.82	19.91	19.82	19.90	348,804	-0.13(-0.63%)
Nov 11, 2014	20.00	20.03	19.96	20.02	1,409,053	+0.04(+0.19%)
Nov 10, 2014	19.93	19.99	19.86	19.99	196,536	+0.13(+0.67%)
Nov 07, 2014	19.89	19.89	19.73	19.85	942,413	-0.09(-0.44%)
Nov 06, 2014	19.99	20.00	19.82	19.94	319,699	+0.09(+0.48%)
Nov 05, 2014	19.88	19.90	19.76	19.85	527,962	+0.18(+0.91%)
Nov 04, 2014	19.76	19.76	19.53	19.67	264,122	-0.07(-0.34%)
Nov 03, 2014	19.86	19.86	19.71	19.73	437,574	-0.23(-1.16%)
Oct 31, 2014	19.93	19.97	19.85	19.96	212,756	+0.32(+1.63%)
Oct 30, 2014	19.48	19.69	19.36	19.64	563,118	+0.12(+0.61%)
Oct 29, 2014	19.58	19.58	19.44	19.53	369,083	-0.02(-0.11%)
Oct 28, 2014	19.47	19.55	19.42	19.55	131,070	+0.25(+1.28%)
Oct 27, 2014	19.25	19.45	19.45	19.30	182,029	-0.15(-0.78%)
Oct 24, 2014	19.44	19.45	19.31	19.45	285,463	+0.07(+0.35%)
Oct 23, 2014	19.39	19.49	19.34	19.38	380,362	+0.23(+1.20%)
Oct 22, 2014	19.32	19.34	19.15	19.15	551,926	-0.11(-0.58%)
Oct 21, 2014	19.11	19.27	19.06	19.26	178,871	+0.41(+2.17%)
Oct 20, 2014	18.78	18.86	18.76	18.86	944,242	+0.01(+0.04%)
Oct 17, 2014	18.83	18.92	18.72	18.85	483,819	+0.45(+2.47%)
Oct 16, 2014	18.13	18.53	18.11	18.39	1,102,323	-0.27(-1.44%)
Oct 15, 2014	18.65	18.78	18.32	18.66	252,391	-0.39(-2.03%)
Oct 14, 2014	19.14	19.18	19.00	19.05	313,584	+0.14(+0.75%)
Oct 13, 2014	19.07	19.13	18.91	18.91	552,388	-0.10(-0.51%)
Oct 10, 2014	19.15	19.20	18.99	19.00	191,435	-0.17(-0.89%)
Oct 09, 2014	19.54	19.54	19.14	19.18	145,711	-0.48(-2.46%)
Oct 08, 2014	19.44	19.69	19.40	19.66	738,397	+0.22(+1.11%)
Oct 07, 2014	19.67	19.67	19.44	19.44	625,627	-0.42(-2.10%)
Oct 06, 2014	19.96	20.00	19.79	19.86	594,455	+0.00(+0.00%)
Oct 03, 2014	19.85	19.90	19.79	19.86	834,144	+0.13(+0.64%)
Oct 02, 2014	19.91	19.93	19.58	19.73	765,913	-0.25(-1.23%)
Oct 01, 2014	20.14	20.17	19.95	19.98	120,409	-0.22(-1.07%)
Sep 30, 2014	20.23	20.28	20.11	20.20	146,957	+0.04(+0.18%)
Sep 29, 2014	20.11	20.18	20.05	20.16	312,252	-0.13(-0.66%)
Sep 26, 2014	20.23	20.35	20.19	20.29	1,261,785	+0.16(+0.81%)
Sep 25, 2014	20.35	20.35	20.11	20.13	918,482	-0.27(-1.31%)
Sep 24, 2014	20.29	20.40	20.25	20.40	204,527	+0.17(+0.85%)
Sep 23, 2014	20.24	20.29	20.20	20.23	202,103	-0.25(-1.20%)
Sep 22, 2014	20.55	20.63	20.45	20.47	626,857	-0.13(-0.61%)
Sep 19, 2014	20.71	20.71	20.60	20.60	406,637	+0.02(+0.11%)
Sep 18, 2014	20.58	20.60	20.56	20.57	74,561	+0.09(+0.44%)
Sep 17, 2014	20.54	20.55	20.46	20.49	205,785	-0.02(-0.11%)
Sep 16, 2014	20.40	20.51	20.35	20.51	332,219	+0.04(+0.18%)
Sep 15, 2014	20.50	20.51	20.43	20.47	73,042	+0.00(+0.00%)
Sep 12, 2014	20.50	20.50	20.42	20.47	28,241	-0.04(-0.18%)
Sep 11, 2014	20.47	20.51	20.41	20.51	17,656	-0.08(-0.40%)
Sep 10, 2014	20.51	20.60	20.48	20.59	649,934	+0.09(+0.44%)
Sep 09, 2014	20.60	20.60	20.46	20.50	162,807	-0.06(-0.29%)
Sep 08, 2014	20.59	20.60	20.51	20.56	54,511	-0.13(-0.65%)
Sep 05, 2014	20.65	20.70	20.57	20.69	101,847	+0.07(+0.36%)
Sep 04, 2014	20.66	20.69	20.58	20.62	341,449	+0.11(+0.54%)
Sep 03, 2014	20.58	20.58	20.47	20.51	46,186	+0.15(+0.73%)

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.