Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	15.75	15.60	15.60	15.60	6,940,725	-0.08(-0.50%)
Dec 30, 2014	16.10	16.16	15.62	15.67	4,433,917	-0.48(-3.00%)
Dec 29, 2014	16.04	16.46	16.04	16.16	8,317,940	+0.05(+0.31%)
Dec 26, 2014	15.98	16.28	15.91	16.11	2,950,514	+0.27(+1.69%)
Dec 24, 2014	15.76	15.84	15.84	15.84	2,202,526	+0.04(+0.25%)
Dec 23, 2014	15.34	15.87	15.34	15.80	3,642,949	+0.40(+2.60%)
Dec 22, 2014	15.52	15.62	15.06	15.40	4,105,347	-0.14(-0.93%)
Dec 19, 2014	15.65	15.78	15.32	15.55	7,021,152	-0.27(-1.69%)
Dec 18, 2014	15.95	16.21	15.55	15.81	5,759,489	+0.15(+0.96%)
Dec 17, 2014	14.97	15.82	14.79	15.66	6,487,292	+0.70(+4.69%)
Dec 16, 2014	14.57	15.47	14.53	14.96	5,879,019	+0.17(+1.13%)
Dec 15, 2014	15.17	15.33	14.73	14.79	5,388,292	-0.23(-1.56%)
Dec 12, 2014	15.19	15.46	14.84	15.03	5,749,175	-0.48(-3.12%)
Dec 11, 2014	15.69	16.05	15.37	15.51	6,289,210	-0.03(-0.21%)
Dec 10, 2014	16.29	16.35	15.45	15.55	7,497,942	-1.05(-6.34%)
Dec 09, 2014	16.34	16.66	16.25	16.60	5,617,998	-0.16(-0.96%)
Dec 08, 2014	17.50	17.51	16.52	16.76	7,112,038	-0.86(-4.90%)
Dec 05, 2014	17.72	17.85	17.36	17.62	5,515,699	+0.02(+0.13%)
Dec 04, 2014	17.60	17.75	17.43	17.60	3,821,651	-0.07(-0.41%)
Dec 03, 2014	17.35	17.85	17.25	17.67	4,859,166	+0.35(+1.99%)
Dec 02, 2014	17.08	17.51	17.02	17.33	5,857,570	+0.36(+2.10%)
Dec 01, 2014	17.72	17.74	15.98	16.97	14,555,157	-0.88(-4.93%)
Nov 28, 2014	19.99	20.02	16.87	17.85	9,346,377	-2.27(-11.26%)
Nov 26, 2014	20.23	20.12	20.12	20.12	2,705,746	-0.13(-0.63%)
Nov 25, 2014	20.33	20.50	20.16	20.25	3,462,126	-0.05(-0.25%)
Nov 24, 2014	19.82	20.32	19.82	20.30	5,911,162	+0.54(+2.73%)
Nov 21, 2014	20.29	20.53	19.72	19.76	5,506,514	+0.27(+1.37%)
Nov 20, 2014	19.22	19.70	19.13	19.49	3,461,393	+0.14(+0.72%)
Nov 19, 2014	19.65	19.74	19.24	19.35	3,559,474	-0.30(-1.53%)
Nov 18, 2014	19.68	19.96	19.65	19.65	3,931,989	-0.10(-0.51%)
Nov 17, 2014	19.61	19.87	19.44	19.75	3,415,109	+0.09(+0.45%)
Nov 14, 2014	19.81	20.04	19.58	19.66	3,744,870	-0.13(-0.65%)
Nov 13, 2014	20.10	20.37	19.63	19.79	3,574,463	-0.29(-1.44%)
Nov 12, 2014	19.88	20.36	19.82	20.08	3,293,925	+0.04(+0.22%)
Nov 11, 2014	20.04	20.25	19.81	20.03	3,451,383	-0.02(-0.11%)
Nov 10, 2014	19.88	20.18	19.86	20.06	4,774,276	+0.18(+0.90%)
Nov 07, 2014	19.58	20.03	19.52	19.88	5,990,874	+0.36(+1.85%)
Nov 06, 2014	19.08	19.53	18.94	19.52	4,508,806	+0.52(+2.73%)
Nov 05, 2014	19.20	19.36	18.71	19.00	6,868,442	+0.12(+0.62%)
Nov 04, 2014	19.81	19.91	18.68	18.88	8,156,513	-0.70(-3.58%)
Nov 03, 2014	19.88	19.96	19.50	19.58	7,087,984	-0.30(-1.51%)
Oct 31, 2014	19.61	19.90	19.29	19.88	6,964,568	+0.67(+3.48%)
Oct 30, 2014	19.13	19.48	19.04	19.22	6,881,314	+0.09(+0.50%)
Oct 29, 2014	20.21	20.25	18.50	19.12	16,126,900	-1.52(-7.36%)
Oct 28, 2014	20.23	20.89	19.91	20.64	10,790,354	+1.11(+5.67%)
Oct 27, 2014	19.38	19.63	19.79	19.53	5,871,659	-0.26(-1.29%)
Oct 24, 2014	20.18	20.27	19.30	19.79	8,741,794	-0.51(-2.52%)
Oct 23, 2014	19.25	20.78	19.12	20.30	12,904,208	+1.36(+7.17%)
Oct 22, 2014	19.08	19.18	18.69	18.94	10,168,206	-0.15(-0.79%)
Oct 21, 2014	17.07	19.32	17.06	19.09	21,550,884	+1.48(+8.41%)
Oct 20, 2014	20.10	20.18	17.38	17.61	23,096,392	-2.48(-12.33%)
Oct 17, 2014	20.02	20.84	19.86	20.09	10,071,650	+0.68(+3.53%)
Oct 16, 2014	17.97	19.72	17.96	19.41	12,099,025	+0.95(+5.13%)
Oct 15, 2014	18.19	18.64	17.19	18.46	16,482,881	-0.30(-1.57%)
Oct 14, 2014	18.61	19.17	18.49	18.75	12,510,007	+0.32(+1.75%)
Oct 13, 2014	19.55	20.08	18.35	18.43	11,389,202	-1.15(-5.89%)
Oct 10, 2014	20.25	20.34	19.26	19.58	13,314,714	-1.04(-5.05%)
Oct 09, 2014	21.80	21.89	20.61	20.62	7,621,981	-1.37(-6.21%)
Oct 08, 2014	21.91	22.01	20.44	21.99	12,921,148	+0.06(+0.28%)
Oct 07, 2014	22.62	22.63	21.81	21.93	9,474,246	-0.94(-4.10%)
Oct 06, 2014	23.07	23.37	22.56	22.87	6,433,455	-0.13(-0.56%)
Oct 03, 2014	23.32	23.48	22.86	23.00	7,820,475	-0.07(-0.29%)
Oct 02, 2014	23.82	24.27	22.54	23.06	16,836,754	-0.88(-3.69%)

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.