Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	15.03	14.91	14.91	14.91	626,436	-0.16(-1.05%)
Dec 30, 2014	15.18	15.33	14.79	15.07	506,561	-0.13(-0.86%)
Dec 29, 2014	15.48	15.60	15.12	15.20	484,037	-0.23(-1.50%)
Dec 26, 2014	15.40	15.74	15.39	15.43	503,256	+0.17(+1.11%)
Dec 24, 2014	15.17	15.26	15.26	15.26	410,960	+0.00(+0.00%)
Dec 23, 2014	15.42	15.63	15.18	15.26	987,946	-0.03(-0.23%)
Dec 22, 2014	15.48	15.63	15.20	15.30	737,468	-0.26(-1.66%)
Dec 19, 2014	15.05	15.65	15.05	15.55	1,503,251	+0.54(+3.56%)
Dec 18, 2014	15.44	15.77	14.91	15.02	1,420,210	-0.19(-1.27%)
Dec 17, 2014	14.86	15.52	14.84	15.21	993,598	+0.40(+2.73%)
Dec 16, 2014	14.31	15.44	14.14	14.81	1,544,799	+0.31(+2.15%)
Dec 15, 2014	15.29	15.38	14.32	14.49	1,696,273	-0.69(-4.52%)
Dec 12, 2014	15.40	15.42	14.79	15.18	1,130,417	-0.08(-0.56%)
Dec 11, 2014	15.31	15.55	15.13	15.27	967,058	-0.05(-0.30%)
Dec 10, 2014	15.85	15.85	15.22	15.31	1,431,251	-0.81(-5.02%)
Dec 09, 2014	15.77	16.14	15.41	16.12	1,273,064	+0.25(+1.55%)
Dec 08, 2014	16.58	16.77	15.82	15.87	1,200,989	-0.86(-5.16%)
Dec 05, 2014	17.46	17.49	16.70	16.74	1,041,623	-0.76(-4.32%)
Dec 04, 2014	17.77	18.05	17.46	17.49	916,792	-0.45(-2.49%)
Dec 03, 2014	17.88	18.12	17.86	17.94	985,425	+0.08(+0.43%)
Dec 02, 2014	17.48	17.96	17.35	17.86	1,075,834	+0.37(+2.14%)
Dec 01, 2014	17.91	18.14	17.35	17.49	1,590,041	-0.44(-2.45%)
Nov 28, 2014	18.61	18.62	17.92	17.93	2,698,791	-0.72(-3.86%)
Nov 26, 2014	18.67	18.65	18.65	18.65	609,561	-0.09(-0.49%)
Nov 25, 2014	18.76	18.82	18.63	18.74	865,634	+0.04(+0.21%)
Nov 24, 2014	18.59	18.76	18.59	18.70	677,950	+0.15(+0.83%)
Nov 21, 2014	18.57	18.75	18.45	18.55	1,066,200	+0.13(+0.69%)
Nov 20, 2014	18.16	18.45	18.16	18.42	671,602	+0.26(+1.44%)
Nov 19, 2014	18.18	18.43	18.10	18.16	804,530	-0.00(-0.02%)
Nov 18, 2014	18.44	18.56	18.15	18.16	1,946,235	-0.25(-1.36%)
Nov 17, 2014	18.20	18.69	18.20	18.41	886,252	+0.07(+0.38%)
Nov 14, 2014	18.10	18.39	18.10	18.34	838,715	+0.20(+1.10%)
Nov 13, 2014	18.42	18.43	18.08	18.14	1,471,062	-0.35(-1.92%)
Nov 12, 2014	18.37	18.71	18.35	18.50	1,030,039	+0.08(+0.46%)
Nov 11, 2014	18.30	18.56	18.18	18.41	880,224	+0.11(+0.59%)
Nov 10, 2014	18.91	19.01	18.26	18.30	1,040,047	-0.54(-2.84%)
Nov 07, 2014	18.39	18.91	18.32	18.84	1,058,334	+0.42(+2.30%)
Nov 06, 2014	18.23	18.44	18.07	18.42	875,395	+0.06(+0.31%)
Nov 05, 2014	18.54	18.67	18.24	18.36	1,167,951	-0.12(-0.66%)
Nov 04, 2014	18.30	18.59	18.27	18.48	796,546	+0.03(+0.16%)
Nov 03, 2014	18.42	18.82	18.26	18.45	1,250,300	+0.03(+0.14%)
Oct 31, 2014	17.68	18.42	17.57	18.42	1,163,120	+0.37(+2.06%)
Oct 30, 2014	17.91	18.12	17.56	18.05	732,690	+0.15(+0.85%)
Oct 29, 2014	18.21	18.24	17.58	17.90	1,295,719	-0.17(-0.94%)
Oct 28, 2014	17.12	18.09	17.12	18.07	1,620,717	+0.82(+4.77%)
Oct 27, 2014	17.03	17.25	17.16	17.25	1,563,619	+0.08(+0.49%)
Oct 24, 2014	17.09	17.16	16.88	17.16	1,184,701	+0.09(+0.51%)
Oct 23, 2014	16.64	17.13	16.58	17.08	1,156,056	+0.65(+3.97%)
Oct 22, 2014	16.97	17.12	16.39	16.42	845,300	-0.53(-3.11%)
Oct 21, 2014	16.33	16.97	16.20	16.95	1,089,436	+0.78(+4.81%)
Oct 20, 2014	16.09	16.20	15.81	16.17	1,131,147	-0.01(-0.05%)
Oct 17, 2014	16.17	16.21	15.85	16.18	1,665,930	+0.18(+1.11%)
Oct 16, 2014	15.66	16.17	15.43	16.00	2,027,030	+0.50(+3.20%)
Oct 15, 2014	15.50	15.74	15.01	15.51	1,435,857	-0.17(-1.09%)
Oct 14, 2014	15.72	16.22	15.46	15.68	1,169,309	-0.04(-0.27%)
Oct 13, 2014	15.86	16.27	15.71	15.72	1,567,479	-0.20(-1.24%)
Oct 10, 2014	15.89	16.27	15.74	15.92	2,474,922	+0.05(+0.29%)
Oct 09, 2014	16.42	16.55	15.76	15.87	1,360,229	-0.47(-2.88%)
Oct 08, 2014	16.16	16.41	15.87	16.34	1,590,629	+0.17(+1.06%)
Oct 07, 2014	16.22	16.63	16.15	16.17	671,478	-0.14(-0.86%)
Oct 06, 2014	16.46	16.53	16.12	16.31	531,884	-0.11(-0.65%)
Oct 03, 2014	16.77	16.77	16.15	16.42	1,116,175	-0.30(-1.77%)
Oct 02, 2014	16.82	16.89	16.34	16.71	3,204,087	-0.16(-0.94%)

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.