Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	21.50	21.61	21.61	21.61	598,200	+0.22(+1.03%)
Dec 30, 2014	21.35	21.42	21.31	21.39	298,880	-0.02(-0.09%)
Dec 29, 2014	21.25	21.45	21.22	21.41	452,334	+0.08(+0.38%)
Dec 26, 2014	21.31	21.35	21.30	21.33	237,435	+0.04(+0.21%)
Dec 24, 2014	21.26	21.29	21.29	21.29	196,400	-0.05(-0.26%)
Dec 23, 2014	21.30	21.37	21.28	21.34	617,476	+0.19(+0.90%)
Dec 22, 2014	21.04	21.19	21.03	21.15	484,944	-0.02(-0.09%)
Dec 19, 2014	20.97	21.17	20.91	21.17	949,193	+0.22(+1.05%)
Dec 18, 2014	20.97	21.02	20.91	20.95	573,299	+0.17(+0.82%)
Dec 17, 2014	20.38	20.84	20.35	20.78	1,826,417	+0.58(+2.87%)
Dec 16, 2014	20.17	20.33	20.15	20.20	876,134	-0.28(-1.37%)
Dec 15, 2014	20.47	20.53	20.34	20.48	1,367,626	+0.06(+0.29%)
Dec 12, 2014	20.37	20.48	20.31	20.42	723,005	-0.21(-1.02%)
Dec 11, 2014	20.59	20.70	20.57	20.63	720,551	+0.19(+0.93%)
Dec 10, 2014	20.62	20.64	20.44	20.44	1,028,648	-0.24(-1.16%)
Dec 09, 2014	20.63	20.71	20.44	20.68	1,382,789	-0.21(-1.01%)
Dec 08, 2014	21.01	21.04	20.79	20.89	725,753	-0.09(-0.43%)
Dec 05, 2014	20.93	21.03	20.91	20.98	1,321,892	+0.32(+1.55%)
Dec 04, 2014	20.66	20.74	20.42	20.66	2,506,856	-0.24(-1.15%)
Dec 03, 2014	20.90	20.94	20.85	20.90	1,616,068	+0.23(+1.11%)
Dec 02, 2014	20.57	20.69	20.56	20.67	979,544	+0.30(+1.47%)
Dec 01, 2014	20.33	20.38	20.26	20.37	1,006,424	-0.12(-0.59%)
Nov 28, 2014	20.34	20.53	20.33	20.49	735,294	+0.22(+1.09%)
Nov 26, 2014	20.31	20.27	20.27	20.27	811,400	-0.11(-0.54%)
Nov 25, 2014	20.52	20.54	20.33	20.38	848,364	-0.09(-0.44%)
Nov 24, 2014	20.58	20.59	20.47	20.47	741,881	-0.17(-0.82%)
Nov 21, 2014	20.58	20.70	20.52	20.64	1,463,953	+0.48(+2.38%)
Nov 20, 2014	20.12	20.24	20.08	20.16	842,223	-0.01(-0.05%)
Nov 19, 2014	20.15	20.23	20.00	20.17	1,475,903	-0.02(-0.10%)
Nov 18, 2014	20.24	20.30	20.16	20.19	779,577	-0.28(-1.37%)
Nov 17, 2014	20.38	20.49	20.36	20.47	747,066	+0.26(+1.29%)
Nov 14, 2014	20.56	20.61	20.16	20.21	1,886,057	-0.18(-0.88%)
Nov 13, 2014	20.42	20.45	20.34	20.39	1,239,144	-0.13(-0.63%)
Nov 12, 2014	20.43	20.57	20.36	20.52	1,002,554	+0.14(+0.69%)
Nov 11, 2014	20.56	20.60	20.31	20.38	1,290,917	-0.19(-0.92%)
Nov 10, 2014	20.40	20.59	20.39	20.57	1,095,799	+0.12(+0.59%)
Nov 07, 2014	20.75	20.75	20.41	20.45	1,442,287	-0.29(-1.40%)
Nov 06, 2014	20.58	20.74	20.49	20.74	1,711,903	+0.35(+1.72%)
Nov 05, 2014	20.39	20.46	20.34	20.39	1,002,526	+0.20(+0.99%)
Nov 04, 2014	20.30	20.31	20.08	20.19	1,041,567	-0.16(-0.79%)
Nov 03, 2014	20.33	20.42	20.31	20.35	1,587,246	+0.10(+0.49%)
Oct 31, 2014	20.33	20.36	20.18	20.25	2,577,724	+0.26(+1.30%)
Oct 30, 2014	20.00	20.02	19.92	19.99	785,691	+0.10(+0.50%)
Oct 29, 2014	19.57	19.91	19.48	19.89	1,589,908	+0.31(+1.58%)
Oct 28, 2014	19.55	19.63	19.54	19.58	881,589	-0.11(-0.56%)
Oct 27, 2014	19.75	19.80	19.80	19.69	570,101	-0.11(-0.56%)
Oct 24, 2014	19.76	19.83	19.72	19.80	728,499	-0.05(-0.25%)
Oct 23, 2014	19.86	19.93	19.82	19.85	1,161,715	-0.03(-0.15%)
Oct 22, 2014	19.80	19.90	19.76	19.88	1,638,838	+0.23(+1.17%)
Oct 21, 2014	19.58	19.66	19.56	19.65	934,058	+0.25(+1.29%)
Oct 20, 2014	19.52	19.54	19.35	19.40	763,048	-0.13(-0.67%)
Oct 17, 2014	19.44	19.57	19.42	19.53	1,370,461	+0.13(+0.67%)
Oct 16, 2014	19.52	19.61	19.28	19.40	1,415,849	+0.03(+0.15%)
Oct 15, 2014	19.44	19.57	19.11	19.37	2,258,175	-0.48(-2.42%)
Oct 14, 2014	19.86	19.90	19.79	19.85	1,086,964	+0.09(+0.46%)
Oct 13, 2014	19.74	19.83	19.73	19.76	924,705	-0.23(-1.15%)
Oct 10, 2014	19.89	20.02	19.88	19.99	857,306	+0.21(+1.06%)
Oct 09, 2014	19.71	19.84	19.63	19.78	1,198,514	+0.17(+0.87%)
Oct 08, 2014	19.84	19.88	19.57	19.61	1,557,433	-0.23(-1.16%)
Oct 07, 2014	19.89	19.99	19.78	19.84	1,186,081	-0.07(-0.35%)
Oct 06, 2014	20.22	20.23	19.80	19.91	1,661,616	-0.44(-2.16%)
Oct 03, 2014	20.30	20.38	20.27	20.35	1,236,566	+0.49(+2.47%)
Oct 02, 2014	19.82	19.99	19.75	19.86	1,486,640	-0.16(-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.