Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	18.92	18.96	18.96	18.96	3,957,416	+0.13(+0.70%)
Dec 30, 2014	18.58	18.86	18.56	18.83	4,705,836	+0.15(+0.80%)
Dec 29, 2014	18.57	18.93	18.49	18.68	3,577,634	+0.12(+0.67%)
Dec 26, 2014	18.62	18.71	18.53	18.56	1,192,790	+0.04(+0.19%)
Dec 24, 2014	18.56	18.52	18.52	18.52	2,023,750	+0.02(+0.10%)
Dec 23, 2014	18.49	18.68	18.37	18.50	3,510,406	+0.04(+0.24%)
Dec 22, 2014	18.49	18.63	18.33	18.46	3,951,725	-0.01(-0.05%)
Dec 19, 2014	18.57	18.60	18.30	18.47	5,963,861	-0.03(-0.14%)
Dec 18, 2014	18.31	18.51	18.04	18.49	5,384,166	+0.41(+2.25%)
Dec 17, 2014	17.43	18.13	17.40	18.09	6,356,818	+0.60(+3.44%)
Dec 16, 2014	17.52	17.79	17.48	17.49	6,841,144	-0.14(-0.80%)
Dec 15, 2014	17.89	18.09	17.52	17.63	6,986,252	-0.21(-1.19%)
Dec 12, 2014	18.08	18.26	17.82	17.84	7,843,820	-0.28(-1.56%)
Dec 11, 2014	18.17	18.41	18.03	18.12	8,527,762	+0.11(+0.59%)
Dec 10, 2014	18.73	18.82	17.95	18.02	8,881,057	-0.66(-3.53%)
Dec 09, 2014	18.49	18.98	18.49	18.68	6,183,535	-0.04(-0.19%)
Dec 08, 2014	18.96	19.04	18.66	18.71	5,748,100	-0.25(-1.30%)
Dec 05, 2014	19.06	19.19	18.91	18.96	4,760,361	-0.16(-0.83%)
Dec 04, 2014	18.91	19.34	18.80	19.12	6,945,205	+0.22(+1.16%)
Dec 03, 2014	19.03	19.39	18.88	18.90	8,408,645	-0.18(-0.92%)
Dec 02, 2014	19.15	19.29	19.01	19.07	6,029,738	-0.01(-0.05%)
Dec 01, 2014	19.02	19.27	18.93	19.08	7,200,835	+0.04(+0.23%)
Nov 28, 2014	18.96	19.13	18.81	19.04	2,185,466	+0.11(+0.60%)
Nov 26, 2014	18.93	18.92	18.92	18.92	3,747,869	+0.04(+0.19%)
Nov 25, 2014	19.02	19.22	18.84	18.89	4,457,572	-0.11(-0.56%)
Nov 24, 2014	19.06	19.29	18.98	18.99	6,780,979	-0.08(-0.42%)
Nov 21, 2014	18.92	19.23	18.91	19.07	8,220,261	+0.27(+1.45%)
Nov 20, 2014	18.40	18.90	18.32	18.80	6,615,781	+0.36(+1.96%)
Nov 19, 2014	18.64	18.91	18.35	18.44	9,068,842	-0.31(-1.64%)
Nov 18, 2014	18.48	18.77	18.42	18.75	7,128,999	+0.29(+1.57%)
Nov 17, 2014	18.23	18.54	18.20	18.46	5,677,677	+0.04(+0.24%)
Nov 14, 2014	18.31	18.47	18.24	18.41	3,273,815	+0.10(+0.53%)
Nov 13, 2014	18.25	18.47	18.25	18.32	3,770,964	+0.11(+0.58%)
Nov 12, 2014	18.35	18.54	18.11	18.21	6,943,496	-0.25(-1.34%)
Nov 11, 2014	17.87	18.47	17.84	18.46	8,267,492	+0.58(+3.25%)
Nov 10, 2014	17.89	18.19	17.82	17.88	9,280,088	+0.31(+1.75%)
Nov 07, 2014	17.18	17.58	17.15	17.57	5,840,677	+0.32(+1.84%)
Nov 06, 2014	16.92	17.26	16.85	17.25	4,295,664	+0.35(+2.08%)
Nov 05, 2014	16.92	17.06	16.78	16.90	3,742,666	+0.09(+0.52%)
Nov 04, 2014	16.99	17.09	16.75	16.81	4,747,900	-0.26(-1.55%)
Nov 03, 2014	16.93	17.14	16.73	17.07	4,829,583	+0.18(+1.09%)
Oct 31, 2014	16.99	17.09	16.63	16.89	6,954,788	+0.08(+0.47%)
Oct 30, 2014	16.86	16.96	16.65	16.81	4,567,397	-0.09(-0.52%)
Oct 29, 2014	16.98	17.16	16.60	16.90	9,689,959	-0.13(-0.78%)
Oct 28, 2014	17.08	17.20	16.90	17.03	8,990,370	-0.02(-0.10%)
Oct 27, 2014	17.09	17.20	17.20	17.05	6,587,665	-0.15(-0.87%)
Oct 24, 2014	17.18	17.26	16.85	17.20	6,561,426	+0.03(+0.15%)
Oct 23, 2014	17.03	17.44	16.49	17.17	15,843,709	+0.29(+1.72%)
Oct 22, 2014	16.84	17.07	16.74	16.88	8,796,195	+0.04(+0.21%)
Oct 21, 2014	16.59	17.00	16.44	16.85	9,804,669	+0.29(+1.75%)
Oct 20, 2014	16.06	16.60	16.06	16.56	8,584,839	+0.51(+3.18%)
Oct 17, 2014	15.48	16.23	15.41	16.05	10,132,108	+0.74(+4.83%)
Oct 16, 2014	15.12	15.71	15.12	15.31	9,507,841	-0.18(-1.14%)
Oct 15, 2014	14.78	15.58	14.72	15.48	10,758,619	+0.53(+3.53%)
Oct 14, 2014	14.78	15.25	14.78	14.95	6,264,457	+0.29(+1.98%)
Oct 13, 2014	14.97	15.23	14.58	14.66	13,915,788	-0.33(-2.23%)
Oct 10, 2014	15.72	15.79	14.97	15.00	17,788,836	-0.76(-4.80%)
Oct 09, 2014	16.11	16.26	15.73	15.75	6,682,647	-0.36(-2.24%)
Oct 08, 2014	15.94	16.19	15.79	16.12	5,798,050	+0.17(+1.05%)
Oct 07, 2014	15.91	16.22	15.88	15.95	5,880,831	-0.06(-0.38%)
Oct 06, 2014	15.92	16.13	15.90	16.01	6,212,769	+0.20(+1.28%)
Oct 03, 2014	15.73	15.93	15.61	15.81	5,613,128	+0.16(+1.01%)
Oct 02, 2014	15.55	15.72	15.38	15.65	5,834,222	+0.17(+1.08%)

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.