Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	15.73	15.58	15.58	15.58	6,945,919	-0.08(-0.50%)
Dec 30, 2014	16.09	16.15	15.61	15.66	4,437,236	-0.48(-3.00%)
Dec 29, 2014	16.03	16.45	16.02	16.15	8,324,165	+0.05(+0.31%)
Dec 26, 2014	15.97	16.26	15.90	16.10	2,952,723	+0.27(+1.69%)
Dec 24, 2014	15.75	15.83	15.83	15.83	2,204,175	+0.04(+0.25%)
Dec 23, 2014	15.33	15.86	15.33	15.79	3,645,675	+0.40(+2.60%)
Dec 22, 2014	15.51	15.61	15.05	15.39	4,108,419	-0.14(-0.93%)
Dec 19, 2014	15.63	15.77	15.31	15.53	7,026,406	-0.27(-1.69%)
Dec 18, 2014	15.94	16.20	15.53	15.80	5,763,799	+0.15(+0.96%)
Dec 17, 2014	14.96	15.81	14.78	15.65	6,492,147	+0.70(+4.69%)
Dec 16, 2014	14.56	15.46	14.52	14.95	5,883,418	+0.17(+1.13%)
Dec 15, 2014	15.16	15.32	14.72	14.78	5,392,324	-0.23(-1.56%)
Dec 12, 2014	15.18	15.45	14.83	15.02	5,753,477	-0.48(-3.12%)
Dec 11, 2014	15.67	16.04	15.36	15.50	6,293,917	-0.03(-0.21%)
Dec 10, 2014	16.28	16.34	15.44	15.53	7,503,553	-1.05(-6.34%)
Dec 09, 2014	16.33	16.65	16.24	16.59	5,622,203	-0.16(-0.96%)
Dec 08, 2014	17.49	17.49	16.51	16.75	7,117,361	-0.86(-4.90%)
Dec 05, 2014	17.71	17.84	17.35	17.61	5,519,826	+0.02(+0.13%)
Dec 04, 2014	17.58	17.73	17.42	17.59	3,824,511	-0.07(-0.41%)
Dec 03, 2014	17.34	17.83	17.24	17.66	4,862,803	+0.34(+1.99%)
Dec 02, 2014	17.07	17.49	17.00	17.32	5,861,953	+0.36(+2.10%)
Dec 01, 2014	17.71	17.73	15.97	16.96	14,566,050	-0.88(-4.93%)
Nov 28, 2014	19.97	20.01	16.86	17.84	9,353,371	-2.26(-11.27%)
Nov 26, 2014	20.21	20.10	20.10	20.10	2,707,770	-0.13(-0.63%)
Nov 25, 2014	20.32	20.49	20.15	20.23	3,464,717	-0.05(-0.25%)
Nov 24, 2014	19.81	20.31	19.81	20.28	5,915,586	+0.54(+2.73%)
Nov 21, 2014	20.28	20.51	19.71	19.74	5,510,635	+0.27(+1.37%)
Nov 20, 2014	19.21	19.69	19.11	19.47	3,463,984	+0.14(+0.72%)
Nov 19, 2014	19.64	19.72	19.23	19.33	3,562,138	-0.30(-1.53%)
Nov 18, 2014	19.67	19.95	19.64	19.64	3,934,932	-0.10(-0.51%)
Nov 17, 2014	19.59	19.85	19.42	19.74	3,417,664	+0.09(+0.45%)
Nov 14, 2014	19.80	20.03	19.57	19.65	3,747,672	-0.13(-0.65%)
Nov 13, 2014	20.09	20.36	19.61	19.77	3,577,138	-0.29(-1.44%)
Nov 12, 2014	19.86	20.35	19.81	20.06	3,296,390	+0.04(+0.22%)
Nov 11, 2014	20.02	20.23	19.80	20.02	3,453,966	-0.02(-0.11%)
Nov 10, 2014	19.86	20.16	19.85	20.04	4,777,849	+0.18(+0.90%)
Nov 07, 2014	19.57	20.01	19.50	19.86	5,995,358	+0.36(+1.85%)
Nov 06, 2014	19.06	19.52	18.93	19.50	4,512,180	+0.52(+2.73%)
Nov 05, 2014	19.19	19.35	18.70	18.98	6,873,582	+0.12(+0.62%)
Nov 04, 2014	19.79	19.90	18.67	18.87	8,162,617	-0.70(-3.58%)
Nov 03, 2014	19.86	19.94	19.49	19.57	7,093,288	-0.30(-1.51%)
Oct 31, 2014	19.60	19.89	19.27	19.87	6,969,780	+0.67(+3.48%)
Oct 30, 2014	19.12	19.47	19.03	19.20	6,886,464	+0.09(+0.50%)
Oct 29, 2014	20.19	20.24	18.49	19.11	16,138,969	-1.52(-7.36%)
Oct 28, 2014	20.21	20.88	19.89	20.63	10,798,429	+1.11(+5.67%)
Oct 27, 2014	19.36	19.62	19.77	19.52	5,876,053	-0.26(-1.29%)
Oct 24, 2014	20.17	20.26	19.28	19.77	8,748,336	-0.51(-2.52%)
Oct 23, 2014	19.23	20.76	19.10	20.29	12,913,865	+1.36(+7.17%)
Oct 22, 2014	19.06	19.17	18.67	18.93	10,175,816	-0.15(-0.79%)
Oct 21, 2014	17.05	19.30	17.05	19.08	21,567,012	+1.48(+8.41%)
Oct 20, 2014	20.08	20.17	17.37	17.60	23,113,676	-2.48(-12.33%)
Oct 17, 2014	20.00	20.82	19.85	20.07	10,079,187	+0.68(+3.53%)
Oct 16, 2014	17.95	19.70	17.95	19.39	12,108,080	+0.95(+5.13%)
Oct 15, 2014	18.18	18.62	17.18	18.44	16,495,217	-0.29(-1.57%)
Oct 14, 2014	18.60	19.16	18.48	18.74	12,519,369	+0.32(+1.75%)
Oct 13, 2014	19.54	20.07	18.33	18.42	11,397,726	-1.15(-5.89%)
Oct 10, 2014	20.24	20.33	19.25	19.57	13,324,679	-1.06(-5.12%)
Oct 09, 2014	21.80	21.89	20.61	20.62	7,621,919	-1.37(-6.21%)
Oct 08, 2014	21.91	22.01	20.44	21.99	12,921,044	+0.06(+0.28%)
Oct 07, 2014	22.62	22.63	21.81	21.93	9,474,170	-0.94(-4.10%)
Oct 06, 2014	23.07	23.37	22.56	22.87	6,433,403	-0.13(-0.56%)
Oct 03, 2014	23.32	23.48	22.86	23.00	7,820,412	-0.07(-0.29%)
Oct 02, 2014	23.82	24.27	22.54	23.06	16,836,618	-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.