Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	16.91	17.47	17.47	17.47	677,300	+0.24(+1.39%)
Dec 30, 2014	17.22	17.36	17.10	17.23	72,701	-0.05(-0.29%)
Dec 29, 2014	17.73	17.75	17.18	17.28	279,603	-0.34(-1.93%)
Dec 26, 2014	17.79	17.79	17.47	17.62	61,223	-0.17(-0.96%)
Dec 24, 2014	17.80	17.79	17.79	17.79	106,200	-0.33(-1.82%)
Dec 23, 2014	17.71	18.22	17.70	18.12	629,102	+0.47(+2.66%)
Dec 22, 2014	18.00	18.00	17.61	17.65	2,214,411	-0.64(-3.50%)
Dec 19, 2014	17.91	18.38	17.73	18.29	110,046	+0.65(+3.68%)
Dec 18, 2014	18.36	18.36	17.55	17.64	153,558	-0.29(-1.62%)
Dec 17, 2014	17.58	18.60	17.58	17.93	99,379	+0.13(+0.73%)
Dec 16, 2014	17.60	18.06	17.49	17.80	61,177	-0.12(-0.67%)
Dec 15, 2014	18.53	18.55	17.91	17.92	414,668	-0.49(-2.66%)
Dec 12, 2014	18.66	18.67	18.38	18.41	90,335	-0.38(-2.02%)
Dec 11, 2014	18.92	19.16	18.78	18.79	81,134	-0.28(-1.47%)
Dec 10, 2014	19.32	19.32	18.84	19.07	61,805	-0.55(-2.80%)
Dec 09, 2014	19.49	19.70	19.42	19.62	52,388	+0.13(+0.67%)
Dec 08, 2014	19.85	19.88	19.49	19.49	126,400	-0.72(-3.56%)
Dec 05, 2014	20.26	20.42	20.23	20.21	54,881	-0.14(-0.69%)
Dec 04, 2014	20.37	20.54	20.30	20.35	60,301	-0.28(-1.36%)
Dec 03, 2014	20.72	20.90	20.51	20.63	202,048	-0.14(-0.67%)
Dec 02, 2014	21.00	21.05	20.66	20.77	538,398	-0.55(-2.58%)
Dec 01, 2014	19.99	21.35	18.61	21.32	571,494	+0.36(+1.72%)
Nov 28, 2014	21.53	21.53	20.91	20.96	127,386	-1.58(-7.01%)
Nov 26, 2014	22.61	22.54	22.54	22.54	49,600	-0.13(-0.57%)
Nov 25, 2014	23.14	23.18	22.63	22.67	71,357	-0.29(-1.26%)
Nov 24, 2014	23.02	23.15	22.92	22.96	48,691	-0.25(-1.08%)
Nov 21, 2014	23.17	23.23	22.92	23.21	92,543	+0.34(+1.49%)
Nov 20, 2014	22.87	22.98	22.77	22.87	311,602	+0.13(+0.57%)
Nov 19, 2014	22.91	23.02	22.73	22.74	72,984	-0.05(-0.22%)
Nov 18, 2014	22.83	22.92	22.71	22.79	46,310	-0.16(-0.70%)
Nov 17, 2014	22.80	23.01	22.80	22.95	87,384	-0.11(-0.48%)
Nov 14, 2014	22.80	23.08	22.73	23.06	54,699	+0.46(+2.04%)
Nov 13, 2014	23.23	23.27	22.50	22.60	100,424	-0.84(-3.58%)
Nov 12, 2014	23.58	23.75	23.42	23.44	55,635	-0.18(-0.76%)
Nov 11, 2014	23.60	23.73	23.43	23.62	81,500	-0.09(-0.38%)
Nov 10, 2014	24.26	24.29	23.65	23.71	48,455	-0.30(-1.25%)
Nov 07, 2014	23.99	24.14	23.97	24.01	36,894	+0.10(+0.42%)
Nov 06, 2014	23.69	23.94	23.60	23.91	55,421	+0.02(+0.08%)
Nov 05, 2014	23.60	24.07	23.60	23.89	55,251	+0.26(+1.10%)
Nov 04, 2014	23.72	23.76	23.54	23.63	414,822	-0.36(-1.50%)
Nov 03, 2014	24.33	24.51	23.97	23.99	71,912	-0.37(-1.52%)
Oct 31, 2014	24.08	24.40	24.02	24.36	37,162	-0.04(-0.16%)
Oct 30, 2014	24.47	24.57	24.35	24.40	653,929	-0.27(-1.09%)
Oct 29, 2014	24.61	24.84	24.55	24.67	737,024	+0.36(+1.48%)
Oct 28, 2014	24.10	24.37	24.04	24.31	689,491	+0.25(+1.04%)
Oct 27, 2014	23.91	24.18	23.80	24.06	90,194	-0.22(-0.91%)
Oct 24, 2014	24.23	24.33	24.07	24.28	839,364	-0.18(-0.74%)
Oct 23, 2014	24.22	24.52	24.10	24.46	653,759	+0.48(+2.00%)
Oct 22, 2014	24.57	24.57	23.97	23.98	94,996	-0.48(-1.96%)
Oct 21, 2014	24.44	24.54	24.25	24.46	134,683	+0.19(+0.78%)
Oct 20, 2014	24.36	24.43	24.18	24.27	73,150	-0.28(-1.14%)
Oct 17, 2014	24.54	24.64	24.39	24.55	85,122	+0.18(+0.74%)
Oct 16, 2014	23.87	24.89	23.83	24.37	775,846	+0.35(+1.46%)
Oct 15, 2014	24.28	24.37	23.91	24.02	277,617	-0.26(-1.05%)
Oct 14, 2014	24.94	24.94	24.19	24.28	110,915	-0.85(-3.40%)
Oct 13, 2014	25.17	25.33	25.05	25.13	35,314	-0.24(-0.95%)
Oct 10, 2014	25.29	25.48	25.07	25.37	47,487	+0.08(+0.32%)
Oct 09, 2014	25.63	25.65	25.23	25.29	49,161	-0.54(-2.09%)
Oct 08, 2014	25.75	25.87	25.65	25.83	99,110	-0.25(-0.95%)
Oct 07, 2014	26.22	26.22	26.08	26.08	40,131	-0.33(-1.26%)
Oct 06, 2014	26.15	26.41	25.97	26.41	38,759	+0.22(+0.84%)
Oct 03, 2014	26.27	26.31	26.08	26.19	22,588	-0.41(-1.54%)
Oct 02, 2014	26.40	26.61	26.15	26.60	170,032	-0.13(-0.49%)

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.