Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	17.55	17.76	17.76	17.76	1,686,312	+0.07(+0.39%)
Dec 30, 2014	17.96	18.08	17.65	17.69	2,017,007	-0.35(-1.96%)
Dec 29, 2014	17.94	18.37	17.85	18.04	2,241,888	+0.28(+1.55%)
Dec 26, 2014	18.05	18.08	17.59	17.77	1,349,199	-0.06(-0.34%)
Dec 24, 2014	18.06	17.83	17.83	17.83	1,454,766	-0.22(-1.19%)
Dec 23, 2014	17.88	18.17	17.71	18.04	2,817,773	+0.20(+1.11%)
Dec 22, 2014	17.72	17.89	17.16	17.84	4,369,120	+0.12(+0.68%)
Dec 19, 2014	17.09	17.79	16.90	17.72	4,374,665	+0.83(+4.89%)
Dec 18, 2014	16.94	17.31	16.51	16.90	6,096,479	+0.73(+4.53%)
Dec 17, 2014	14.78	16.50	14.67	16.16	5,654,970	+1.46(+9.96%)
Dec 16, 2014	13.93	15.07	13.87	14.70	8,595,202	+0.46(+3.20%)
Dec 15, 2014	14.88	15.10	14.12	14.24	4,540,707	-0.68(-4.56%)
Dec 12, 2014	15.18	15.42	14.92	14.92	5,854,730	-0.60(-3.88%)
Dec 11, 2014	15.53	15.99	15.41	15.53	5,674,905	-0.47(-2.96%)
Dec 10, 2014	16.55	16.60	15.49	16.00	5,822,052	-0.96(-5.64%)
Dec 09, 2014	16.73	17.14	16.63	16.96	2,400,172	+0.13(+0.77%)
Dec 08, 2014	18.14	18.14	16.47	16.83	4,136,868	-1.56(-8.48%)
Dec 05, 2014	18.91	18.96	18.38	18.39	2,813,701	-0.61(-3.22%)
Dec 04, 2014	19.58	19.60	18.93	19.00	2,694,820	-0.77(-3.88%)
Dec 03, 2014	19.58	20.17	19.51	19.76	2,513,540	+0.21(+1.06%)
Dec 02, 2014	19.14	19.74	18.93	19.56	4,305,272	+0.30(+1.57%)
Dec 01, 2014	19.03	19.34	18.66	19.26	2,677,356	+0.22(+1.18%)
Nov 28, 2014	19.56	19.56	18.95	19.03	1,970,228	-1.68(-8.11%)
Nov 26, 2014	21.11	20.71	20.71	20.71	1,514,685	-0.54(-2.55%)
Nov 25, 2014	21.52	21.68	21.06	21.25	2,162,647	-0.15(-0.68%)
Nov 24, 2014	21.89	21.92	21.34	21.40	1,297,156	-0.51(-2.32%)
Nov 21, 2014	21.74	22.08	21.69	21.91	1,685,499	+0.51(+2.37%)
Nov 20, 2014	20.94	21.42	20.90	21.40	1,973,865	+0.49(+2.35%)
Nov 19, 2014	21.00	21.10	20.83	20.91	1,529,220	-0.15(-0.70%)
Nov 18, 2014	21.15	21.26	21.00	21.06	1,562,140	-0.10(-0.49%)
Nov 17, 2014	21.24	21.35	21.00	21.16	1,883,903	-0.28(-1.29%)
Nov 14, 2014	20.93	21.43	20.85	21.43	1,938,569	+0.70(+3.36%)
Nov 13, 2014	21.68	21.68	20.62	20.74	3,278,363	-0.98(-4.52%)
Nov 12, 2014	21.39	21.99	21.31	21.72	2,048,148	+0.18(+0.84%)
Nov 11, 2014	21.44	21.74	21.21	21.54	1,391,870	+0.15(+0.68%)
Nov 10, 2014	21.98	22.17	21.29	21.39	1,858,414	-0.35(-1.62%)
Nov 07, 2014	21.26	21.93	21.25	21.74	2,685,190	+0.61(+2.89%)
Nov 06, 2014	21.12	21.35	20.74	21.13	1,577,570	-0.19(-0.89%)
Nov 05, 2014	20.52	21.44	20.36	21.32	2,281,359	+1.06(+5.23%)
Nov 04, 2014	20.44	20.44	19.90	20.26	2,334,788	-0.46(-2.24%)
Nov 03, 2014	21.32	21.33	20.69	20.73	1,295,529	-0.59(-2.79%)
Oct 31, 2014	20.89	21.34	20.84	21.32	1,392,407	+0.31(+1.48%)
Oct 30, 2014	21.32	21.43	20.94	21.01	1,253,553	-0.45(-2.09%)
Oct 29, 2014	21.66	21.93	21.29	21.46	3,168,307	-0.08(-0.36%)
Oct 28, 2014	20.82	21.56	20.74	21.54	2,499,538	+0.75(+3.60%)
Oct 27, 2014	20.91	21.06	21.06	20.79	1,912,810	-0.27(-1.27%)
Oct 24, 2014	21.44	21.69	21.02	21.06	2,673,084	-0.35(-1.65%)
Oct 23, 2014	20.62	21.62	20.49	21.41	4,536,439	+1.31(+6.51%)
Oct 22, 2014	20.55	20.61	20.04	20.10	3,638,932	-0.40(-1.97%)
Oct 21, 2014	20.33	20.55	20.19	20.50	4,689,390	+0.36(+1.80%)
Oct 20, 2014	20.12	20.32	19.91	20.14	2,377,797	+0.00(+0.00%)
Oct 17, 2014	20.44	20.50	20.03	20.14	2,638,413	-0.03(-0.17%)
Oct 16, 2014	19.69	20.35	19.59	20.18	3,991,890	+0.13(+0.64%)
Oct 15, 2014	20.14	20.24	19.69	20.05	4,528,360	-0.32(-1.56%)
Oct 14, 2014	20.73	20.80	20.27	20.37	2,623,864	-0.27(-1.29%)
Oct 13, 2014	20.87	21.18	20.58	20.63	2,159,409	-0.34(-1.60%)
Oct 10, 2014	21.21	21.37	20.86	20.97	2,192,497	-0.42(-1.97%)
Oct 09, 2014	21.95	21.97	21.33	21.39	2,418,746	-0.68(-3.08%)
Oct 08, 2014	22.18	22.18	21.49	22.07	2,331,631	-0.13(-0.58%)
Oct 07, 2014	22.34	22.61	22.18	22.20	1,476,529	-0.28(-1.26%)
Oct 06, 2014	22.58	22.63	22.27	22.49	1,394,516	+0.06(+0.27%)
Oct 03, 2014	22.73	22.77	22.33	22.42	1,096,942	-0.34(-1.51%)
Oct 02, 2014	22.57	22.92	22.19	22.77	2,190,427	+0.18(+0.80%)

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.