Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	16.10	15.98	15.98	15.98	584,658	-0.17(-1.05%)
Dec 30, 2014	16.27	16.43	15.85	16.15	472,778	-0.14(-0.86%)
Dec 29, 2014	16.58	16.71	16.20	16.29	451,756	-0.25(-1.50%)
Dec 26, 2014	16.50	16.86	16.49	16.53	469,693	+0.18(+1.11%)
Dec 24, 2014	16.26	16.35	16.35	16.35	383,553	+0.00(+0.00%)
Dec 23, 2014	16.52	16.75	16.27	16.35	922,058	-0.04(-0.23%)
Dec 22, 2014	16.58	16.75	16.28	16.39	688,285	-0.28(-1.66%)
Dec 19, 2014	16.12	16.77	16.12	16.67	1,402,997	+0.57(+3.56%)
Dec 18, 2014	16.55	16.90	15.98	16.09	1,325,494	-0.21(-1.27%)
Dec 17, 2014	15.93	16.63	15.90	16.30	927,333	+0.43(+2.73%)
Dec 16, 2014	15.33	16.55	15.15	15.87	1,441,774	+0.33(+2.15%)
Dec 15, 2014	16.38	16.48	15.34	15.53	1,583,146	-0.73(-4.52%)
Dec 12, 2014	16.50	16.52	15.85	16.27	1,055,027	-0.09(-0.56%)
Dec 11, 2014	16.41	16.66	16.21	16.36	902,563	-0.05(-0.30%)
Dec 10, 2014	16.99	16.99	16.31	16.41	1,335,799	-0.87(-5.02%)
Dec 09, 2014	16.90	17.29	16.51	17.27	1,188,161	+0.26(+1.55%)
Dec 08, 2014	17.77	17.97	16.95	17.01	1,120,893	-0.92(-5.16%)
Dec 05, 2014	18.71	18.74	17.89	17.93	972,155	-0.81(-4.32%)
Dec 04, 2014	19.04	19.34	18.70	18.74	855,650	-0.48(-2.49%)
Dec 03, 2014	19.15	19.42	19.13	19.22	919,706	+0.08(+0.43%)
Dec 02, 2014	18.73	19.25	18.58	19.14	1,004,085	+0.40(+2.14%)
Dec 01, 2014	19.19	19.43	18.59	18.74	1,483,999	-0.47(-2.45%)
Nov 28, 2014	19.94	19.95	19.20	19.21	2,518,805	-0.77(-3.86%)
Nov 26, 2014	20.00	19.98	19.98	19.98	568,908	-0.10(-0.49%)
Nov 25, 2014	20.10	20.16	19.96	20.08	807,903	+0.04(+0.21%)
Nov 24, 2014	19.91	20.10	19.91	20.04	632,736	+0.17(+0.83%)
Nov 21, 2014	19.90	20.09	19.77	19.87	995,093	+0.14(+0.69%)
Nov 20, 2014	19.46	19.77	19.46	19.74	626,812	+0.28(+1.44%)
Nov 19, 2014	19.48	19.74	19.39	19.46	750,874	-0.00(-0.02%)
Nov 18, 2014	19.76	19.88	19.45	19.46	1,816,437	-0.27(-1.36%)
Nov 17, 2014	19.50	20.03	19.50	19.73	827,146	+0.07(+0.38%)
Nov 14, 2014	19.39	19.71	19.39	19.65	782,780	+0.21(+1.10%)
Nov 13, 2014	19.74	19.74	19.38	19.44	1,372,955	-0.38(-1.92%)
Nov 12, 2014	19.68	20.04	19.66	19.82	961,344	+0.09(+0.46%)
Nov 11, 2014	19.61	19.89	19.48	19.73	821,520	+0.12(+0.59%)
Nov 10, 2014	20.26	20.37	19.57	19.61	970,684	-0.57(-2.84%)
Nov 07, 2014	19.70	20.26	19.63	20.19	987,752	+0.45(+2.30%)
Nov 06, 2014	19.53	19.76	19.36	19.73	817,014	+0.06(+0.31%)
Nov 05, 2014	19.87	20.01	19.54	19.67	1,090,059	-0.13(-0.66%)
Nov 04, 2014	19.61	19.92	19.58	19.80	743,423	+0.03(+0.16%)
Nov 03, 2014	19.74	20.17	19.57	19.77	1,166,916	+0.03(+0.14%)
Oct 31, 2014	18.94	19.74	18.83	19.74	1,085,550	+0.40(+2.06%)
Oct 30, 2014	19.19	19.41	18.82	19.34	683,825	+0.16(+0.85%)
Oct 29, 2014	19.51	19.54	18.84	19.18	1,209,305	-0.18(-0.94%)
Oct 28, 2014	18.35	19.39	18.35	19.36	1,512,629	+0.88(+4.77%)
Oct 27, 2014	18.25	18.49	18.39	18.48	1,459,339	+0.09(+0.49%)
Oct 24, 2014	18.31	18.39	18.09	18.39	1,105,692	+0.09(+0.51%)
Oct 23, 2014	17.83	18.35	17.76	18.30	1,078,957	+0.70(+3.97%)
Oct 22, 2014	18.19	18.34	17.57	17.60	788,926	-0.56(-3.11%)
Oct 21, 2014	17.50	18.19	17.35	18.16	1,016,780	+0.83(+4.81%)
Oct 20, 2014	17.24	17.35	16.94	17.33	1,055,709	-0.01(-0.05%)
Oct 17, 2014	17.33	17.37	16.98	17.34	1,554,826	+0.19(+1.11%)
Oct 16, 2014	16.78	17.32	16.53	17.15	1,891,844	+0.53(+3.20%)
Oct 15, 2014	16.60	16.86	16.08	16.61	1,340,097	-0.18(-1.09%)
Oct 14, 2014	16.84	17.37	16.56	16.80	1,091,326	-0.04(-0.27%)
Oct 13, 2014	16.99	17.44	16.83	16.84	1,462,942	-0.21(-1.24%)
Oct 10, 2014	17.03	17.44	16.86	17.05	2,309,866	+0.05(+0.29%)
Oct 09, 2014	17.59	17.73	16.88	17.00	1,269,513	-0.50(-2.88%)
Oct 08, 2014	17.31	17.58	17.00	17.51	1,484,548	+0.18(+1.06%)
Oct 07, 2014	17.37	17.81	17.31	17.33	626,696	-0.15(-0.86%)
Oct 06, 2014	17.64	17.71	17.27	17.48	496,412	-0.11(-0.65%)
Oct 03, 2014	17.96	17.96	17.31	17.59	1,041,735	-0.32(-1.77%)
Oct 02, 2014	18.02	18.09	17.51	17.91	2,990,402	-0.17(-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.