Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	15.30	15.15	15.15	15.15	992,100	-0.25(-1.62%)
Dec 30, 2014	15.54	15.60	15.28	15.40	787,146	-0.17(-1.09%)
Dec 29, 2014	15.62	15.87	15.43	15.57	917,226	-0.01(-0.06%)
Dec 26, 2014	15.54	15.80	15.34	15.58	1,073,079	+0.06(+0.39%)
Dec 24, 2014	15.77	15.52	15.52	15.52	761,600	-0.41(-2.57%)
Dec 23, 2014	15.86	16.09	15.68	15.93	2,235,535	+0.43(+2.77%)
Dec 22, 2014	15.19	15.51	14.89	15.50	2,179,750	+0.28(+1.84%)
Dec 19, 2014	15.00	15.33	14.94	15.22	2,815,826	+0.28(+1.87%)
Dec 18, 2014	14.85	15.24	14.67	14.94	2,293,411	+0.34(+2.33%)
Dec 17, 2014	14.01	14.94	14.01	14.60	2,475,406	+0.61(+4.36%)
Dec 16, 2014	13.50	14.38	13.41	13.99	2,657,596	+0.36(+2.64%)
Dec 15, 2014	14.30	14.40	13.63	13.63	3,406,210	-0.54(-3.81%)
Dec 12, 2014	14.24	14.37	14.03	14.17	4,075,904	-0.41(-2.81%)
Dec 11, 2014	15.26	15.39	14.54	14.58	2,953,747	-0.73(-4.77%)
Dec 10, 2014	16.27	16.30	15.28	15.31	3,085,652	-1.14(-6.93%)
Dec 09, 2014	16.23	16.75	16.21	16.45	2,750,276	+0.28(+1.73%)
Dec 08, 2014	17.02	17.04	16.10	16.17	1,934,350	-0.99(-5.77%)
Dec 05, 2014	16.95	17.48	16.93	17.16	2,284,000	-0.06(-0.35%)
Dec 04, 2014	17.96	17.96	17.10	17.22	2,861,085	-0.78(-4.33%)
Dec 03, 2014	18.15	18.60	17.86	18.00	2,870,080	-0.14(-0.77%)
Dec 02, 2014	18.88	19.05	18.00	18.14	3,773,331	-1.33(-6.83%)
Dec 01, 2014	20.05	20.19	19.01	19.47	2,545,966	-0.74(-3.66%)
Nov 28, 2014	21.21	21.41	20.17	20.21	1,131,975	-1.80(-8.18%)
Nov 26, 2014	22.31	22.01	22.01	22.01	644,600	-0.38(-1.70%)
Nov 25, 2014	22.55	22.65	22.06	22.39	718,092	-0.20(-0.89%)
Nov 24, 2014	22.44	22.62	22.21	22.59	1,289,870	+0.20(+0.89%)
Nov 21, 2014	22.55	22.81	22.19	22.39	1,034,972	+0.10(+0.45%)
Nov 20, 2014	21.36	22.31	21.34	22.29	1,437,184	+0.90(+4.21%)
Nov 19, 2014	21.80	21.80	21.26	21.39	1,145,201	-0.41(-1.88%)
Nov 18, 2014	21.77	22.03	21.60	21.80	2,120,224	+0.10(+0.46%)
Nov 17, 2014	21.93	21.95	21.52	21.70	1,428,550	-0.26(-1.18%)
Nov 14, 2014	21.64	22.11	21.51	21.96	1,595,883	+0.41(+1.90%)
Nov 13, 2014	21.69	21.92	21.24	21.55	1,441,861	-0.14(-0.65%)
Nov 12, 2014	21.73	22.01	21.54	21.69	1,917,508	+0.31(+1.45%)
Nov 11, 2014	20.70	21.43	20.65	21.38	1,756,715	+0.74(+3.59%)
Nov 10, 2014	20.91	21.23	20.49	20.64	2,300,338	-0.44(-2.09%)
Nov 07, 2014	21.00	21.83	19.84	21.08	5,611,350	+0.87(+4.30%)
Nov 06, 2014	20.28	20.57	20.13	20.21	2,636,854	-0.12(-0.59%)
Nov 05, 2014	20.07	20.62	19.96	20.33	1,467,732	+0.35(+1.75%)
Nov 04, 2014	21.11	21.24	19.89	19.98	2,472,892	-1.24(-5.84%)
Nov 03, 2014	21.01	21.93	21.00	21.22	1,754,320	+0.19(+0.90%)
Oct 31, 2014	20.79	21.14	20.35	21.03	1,945,647	+0.41(+1.99%)
Oct 30, 2014	21.02	21.20	20.46	20.62	1,092,560	-0.46(-2.18%)
Oct 29, 2014	21.17	21.46	21.00	21.08	1,280,668	-0.12(-0.57%)
Oct 28, 2014	20.83	21.21	20.69	21.20	1,186,405	+0.45(+2.17%)
Oct 27, 2014	20.92	21.17	21.17	20.75	977,517	-0.42(-1.98%)
Oct 24, 2014	21.25	21.25	20.92	21.17	766,723	-0.10(-0.47%)
Oct 23, 2014	21.19	21.37	21.00	21.27	1,080,598	+0.31(+1.48%)
Oct 22, 2014	21.11	21.22	20.84	20.96	1,518,874	-0.05(-0.24%)
Oct 21, 2014	20.32	21.02	20.27	21.01	1,807,882	+0.84(+4.16%)
Oct 20, 2014	19.97	20.17	19.66	20.17	1,747,838	+0.16(+0.80%)
Oct 17, 2014	19.60	20.48	19.60	20.01	3,509,248	+0.61(+3.14%)
Oct 16, 2014	19.21	19.38	19.07	19.40	3,142,494	-0.17(-0.87%)
Oct 15, 2014	19.73	19.79	18.69	19.57	2,737,020	-0.31(-1.56%)
Oct 14, 2014	21.08	21.16	19.68	19.88	3,200,790	-1.10(-5.24%)
Oct 13, 2014	21.56	21.80	20.93	20.98	2,095,824	-0.63(-2.92%)
Oct 10, 2014	22.07	22.11	21.44	21.61	1,100,554	-0.50(-2.26%)
Oct 09, 2014	22.73	22.78	21.96	22.11	1,394,390	-0.76(-3.32%)
Oct 08, 2014	22.67	22.88	22.17	22.87	946,212	+0.14(+0.62%)
Oct 07, 2014	22.88	23.13	22.69	22.73	1,045,421	-0.17(-0.74%)
Oct 06, 2014	22.57	23.23	22.57	22.90	1,140,576	+0.36(+1.60%)
Oct 03, 2014	22.82	22.98	22.48	22.54	1,181,508	-0.18(-0.79%)
Oct 02, 2014	22.59	22.82	22.21	22.72	1,306,139	+0.15(+0.66%)

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.