Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	23.68	23.54	23.54	23.54	1,781,480	-0.13(-0.56%)
Dec 30, 2014	23.62	23.78	23.46	23.67	1,159,981	-0.04(-0.17%)
Dec 29, 2014	23.46	23.85	23.45	23.71	1,939,953	+0.13(+0.56%)
Dec 26, 2014	23.63	23.71	23.52	23.58	1,229,357	+0.03(+0.14%)
Dec 24, 2014	23.57	23.55	23.55	23.55	1,425,378	-0.01(-0.03%)
Dec 23, 2014	23.39	23.65	23.28	23.55	2,670,561	+0.29(+1.24%)
Dec 22, 2014	23.46	23.52	23.13	23.27	2,403,441	-0.17(-0.74%)
Dec 19, 2014	23.32	23.59	23.07	23.44	11,933,821	+0.16(+0.67%)
Dec 18, 2014	23.07	23.28	22.86	23.28	2,827,639	+0.62(+2.73%)
Dec 17, 2014	22.13	22.70	22.07	22.66	4,321,156	+0.59(+2.66%)
Dec 16, 2014	22.10	22.51	21.87	22.08	4,456,572	-0.07(-0.30%)
Dec 15, 2014	22.37	22.64	22.13	22.14	3,606,775	-0.13(-0.59%)
Dec 12, 2014	22.47	22.56	22.24	22.27	3,556,193	-0.36(-1.57%)
Dec 11, 2014	22.88	23.03	22.57	22.63	3,200,203	-0.09(-0.40%)
Dec 10, 2014	23.36	23.46	22.67	22.72	3,278,049	-0.62(-2.67%)
Dec 09, 2014	23.20	23.36	22.34	23.34	3,892,724	-0.18(-0.75%)
Dec 08, 2014	23.63	23.72	23.28	23.52	4,578,299	-0.09(-0.38%)
Dec 05, 2014	23.13	23.94	23.09	23.61	6,012,668	+0.64(+2.80%)
Dec 04, 2014	22.73	23.10	22.73	22.97	1,570,655	-0.03(-0.14%)
Dec 03, 2014	22.67	23.17	22.65	23.00	2,060,561	+0.27(+1.20%)
Dec 02, 2014	22.55	22.94	22.46	22.73	2,145,002	+0.22(+0.99%)
Dec 01, 2014	23.04	23.08	22.22	22.51	4,778,284	-0.66(-2.85%)
Nov 28, 2014	23.92	23.94	23.08	23.17	2,139,319	-0.69(-2.87%)
Nov 26, 2014	23.93	23.85	23.85	23.85	1,074,605	-0.10(-0.43%)
Nov 25, 2014	24.18	24.25	23.90	23.95	2,963,263	-0.26(-1.07%)
Nov 24, 2014	24.18	24.36	24.08	24.21	1,598,018	+0.12(+0.51%)
Nov 21, 2014	24.12	24.32	24.01	24.09	3,631,337	+0.16(+0.66%)
Nov 20, 2014	23.49	23.94	23.43	23.93	2,239,958	+0.26(+1.08%)
Nov 19, 2014	23.95	23.99	23.65	23.68	2,117,069	-0.26(-1.09%)
Nov 18, 2014	23.88	24.06	23.88	23.94	1,295,274	+0.09(+0.36%)
Nov 17, 2014	23.99	24.03	23.69	23.85	2,378,268	-0.21(-0.86%)
Nov 14, 2014	24.19	24.32	23.94	24.06	1,947,932	-0.12(-0.48%)
Nov 13, 2014	24.59	24.71	24.10	24.17	2,591,510	-0.40(-1.61%)
Nov 12, 2014	24.29	24.59	24.29	24.57	1,756,371	+0.14(+0.57%)
Nov 11, 2014	24.51	24.58	24.36	24.43	1,320,480	-0.07(-0.27%)
Nov 10, 2014	24.43	24.64	24.30	24.50	1,900,064	+0.00(+0.00%)
Nov 07, 2014	24.43	24.61	24.37	24.50	1,804,907	-0.02(-0.07%)
Nov 06, 2014	24.39	24.56	24.23	24.51	1,696,523	+0.16(+0.64%)
Nov 05, 2014	24.49	24.55	24.28	24.36	2,424,224	+0.10(+0.41%)
Nov 04, 2014	23.95	24.27	23.82	24.26	2,948,928	+0.26(+1.10%)
Nov 03, 2014	23.94	24.16	23.84	23.99	1,714,266	+0.07(+0.31%)
Oct 31, 2014	23.83	23.94	23.74	23.92	2,743,709	+0.24(+1.01%)
Oct 30, 2014	23.64	23.86	23.47	23.68	1,813,696	-0.08(-0.35%)
Oct 29, 2014	23.46	23.81	23.25	23.76	2,535,467	+0.31(+1.30%)
Oct 28, 2014	22.89	23.46	22.71	23.46	2,208,505	+0.63(+2.75%)
Oct 27, 2014	22.70	22.85	22.73	22.83	2,485,138	+0.10(+0.44%)
Oct 24, 2014	22.69	22.83	22.49	22.73	2,696,366	+0.07(+0.33%)
Oct 23, 2014	22.54	22.96	22.54	22.65	3,584,547	+0.30(+1.33%)
Oct 22, 2014	22.56	22.67	22.35	22.36	2,927,844	-0.10(-0.46%)
Oct 21, 2014	21.71	22.54	21.56	22.46	7,443,299	+0.80(+3.72%)
Oct 20, 2014	21.66	21.79	21.55	21.66	4,088,761	-0.08(-0.38%)
Oct 17, 2014	21.90	21.98	21.54	21.74	4,281,459	+0.11(+0.50%)
Oct 16, 2014	20.81	21.69	20.66	21.63	3,570,764	+0.20(+0.92%)
Oct 15, 2014	21.63	21.79	20.81	21.43	8,655,402	-0.59(-2.66%)
Oct 14, 2014	22.36	22.52	21.89	22.02	5,628,090	-0.26(-1.15%)
Oct 13, 2014	22.61	22.78	22.25	22.27	3,120,428	-0.29(-1.28%)
Oct 10, 2014	22.80	23.06	22.56	22.56	2,873,983	-0.26(-1.12%)
Oct 09, 2014	23.33	23.36	22.82	22.82	3,083,835	-0.57(-2.44%)
Oct 08, 2014	23.08	23.43	22.96	23.39	3,093,553	+0.26(+1.14%)
Oct 07, 2014	23.48	23.61	23.12	23.13	3,206,110	-0.48(-2.03%)
Oct 06, 2014	23.88	23.98	23.60	23.60	2,028,484	-0.21(-0.90%)
Oct 03, 2014	23.77	23.92	23.69	23.82	2,490,160	+0.27(+1.16%)
Oct 02, 2014	23.51	23.65	23.15	23.55	3,114,208	-0.02(-0.07%)

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.