Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	18.25	17.96	17.96	17.96	1,576,300	-0.44(-2.39%)
Dec 30, 2014	18.21	18.54	18.00	18.40	2,019,365	+0.33(+1.83%)
Dec 29, 2014	17.88	18.50	17.80	18.07	2,899,898	-0.09(-0.50%)
Dec 26, 2014	17.94	18.26	17.75	18.16	1,455,319	+0.50(+2.83%)
Dec 24, 2014	18.25	17.66	17.66	17.66	1,158,100	-0.32(-1.78%)
Dec 23, 2014	18.06	18.42	17.84	17.98	3,866,198	-0.02(-0.11%)
Dec 22, 2014	18.55	18.80	17.61	18.00	2,590,952	+0.00(+0.00%)
Dec 19, 2014	18.19	18.28	17.89	18.00	3,649,877	-0.09(-0.50%)
Dec 18, 2014	18.60	18.79	17.40	18.09	5,462,262	+0.79(+4.57%)
Dec 17, 2014	17.36	18.08	17.25	17.30	4,553,525	+0.48(+2.85%)
Dec 16, 2014	16.18	17.68	15.03	16.82	12,352,143	-0.86(-4.86%)
Dec 15, 2014	18.97	18.97	17.36	17.68	5,447,462	-1.62(-8.42%)
Dec 12, 2014	18.72	20.05	18.70	19.30	4,515,596	+0.34(+1.82%)
Dec 11, 2014	19.02	19.68	18.91	18.96	3,525,522	-0.18(-0.91%)
Dec 10, 2014	20.10	20.13	19.08	19.14	2,690,080	-0.97(-4.85%)
Dec 09, 2014	19.23	20.25	19.00	20.11	3,584,392	+0.68(+3.50%)
Dec 08, 2014	21.03	21.16	19.35	19.43	6,303,667	-2.48(-11.32%)
Dec 05, 2014	22.43	22.45	21.30	21.91	4,317,735	-0.38(-1.70%)
Dec 04, 2014	23.28	23.37	22.18	22.29	3,872,623	-1.29(-5.47%)
Dec 03, 2014	23.66	24.00	23.47	23.58	2,454,121	-0.16(-0.67%)
Dec 02, 2014	23.75	24.02	23.61	23.74	3,174,997	-0.24(-1.00%)
Dec 01, 2014	24.60	24.60	23.14	23.98	3,678,539	-0.94(-3.77%)
Nov 28, 2014	25.84	25.96	24.68	24.92	2,112,496	-1.19(-4.56%)
Nov 26, 2014	25.94	26.11	26.11	26.11	1,206,700	+0.07(+0.27%)
Nov 25, 2014	26.35	26.60	25.92	26.04	1,623,811	-0.43(-1.62%)
Nov 24, 2014	26.84	26.90	26.14	26.47	1,707,918	-0.20(-0.75%)
Nov 21, 2014	26.47	26.99	26.30	26.67	1,736,924	+0.52(+1.99%)
Nov 20, 2014	25.68	26.21	25.68	26.15	1,719,816	+0.43(+1.67%)
Nov 19, 2014	25.77	26.07	25.52	25.72	1,571,035	-0.14(-0.54%)
Nov 18, 2014	26.09	26.29	25.82	25.86	1,213,289	-0.26(-1.00%)
Nov 17, 2014	26.28	26.40	25.79	26.12	1,023,756	-0.33(-1.25%)
Nov 14, 2014	25.92	26.51	25.70	26.45	1,278,294	+0.47(+1.81%)
Nov 13, 2014	26.48	27.08	25.95	25.98	2,350,744	-0.63(-2.39%)
Nov 12, 2014	26.50	26.90	26.34	26.61	1,523,243	+0.22(+0.85%)
Nov 11, 2014	26.52	26.53	26.07	26.39	1,083,827	-0.40(-1.49%)
Nov 10, 2014	26.83	27.08	26.46	26.79	1,726,742	+0.24(+0.90%)
Nov 07, 2014	26.39	26.72	26.10	26.55	1,972,382	+0.09(+0.34%)
Nov 06, 2014	27.21	27.30	26.17	26.46	2,576,724	-0.74(-2.72%)
Nov 05, 2014	27.90	28.04	27.05	27.20	2,272,455	-0.57(-2.05%)
Nov 04, 2014	27.61	27.79	27.02	27.77	1,643,013	-0.04(-0.14%)
Nov 03, 2014	28.62	28.69	27.75	27.81	1,802,962	-0.81(-2.83%)
Oct 31, 2014	28.35	28.87	27.97	28.62	4,142,779	+0.60(+2.14%)
Oct 30, 2014	28.36	28.55	27.91	28.02	2,526,875	-0.35(-1.23%)
Oct 29, 2014	28.49	28.74	28.09	28.37	3,553,216	-0.21(-0.73%)
Oct 28, 2014	27.55	28.68	27.52	28.58	1,922,914	+1.14(+4.15%)
Oct 27, 2014	27.60	27.78	27.78	27.44	1,182,927	-0.34(-1.22%)
Oct 24, 2014	27.44	28.00	27.07	27.78	2,954,314	+0.18(+0.65%)
Oct 23, 2014	27.96	28.40	27.31	27.60	4,675,083	+1.46(+5.59%)
Oct 22, 2014	27.31	27.35	26.11	26.14	2,472,642	-1.28(-4.67%)
Oct 21, 2014	26.58	27.47	26.57	27.42	2,669,053	+1.01(+3.82%)
Oct 20, 2014	26.09	26.47	25.76	26.41	1,519,281	+0.10(+0.38%)
Oct 17, 2014	26.31	27.03	26.25	26.31	2,550,899	+0.52(+2.02%)
Oct 16, 2014	24.85	25.93	24.58	25.79	1,902,734	+0.35(+1.38%)
Oct 15, 2014	25.03	25.51	24.26	25.44	3,211,974	+0.12(+0.47%)
Oct 14, 2014	25.30	26.19	25.23	25.32	1,942,554	+0.24(+0.96%)
Oct 13, 2014	24.72	25.73	24.35	25.08	3,943,409	+0.64(+2.62%)
Oct 10, 2014	25.29	25.48	24.40	24.44	3,400,578	-1.12(-4.38%)
Oct 09, 2014	26.18	26.33	25.51	25.56	2,528,817	-0.62(-2.37%)
Oct 08, 2014	26.25	26.36	25.50	26.18	2,202,455	+0.01(+0.04%)
Oct 07, 2014	26.65	26.95	26.13	26.17	2,401,711	-0.84(-3.11%)
Oct 06, 2014	27.34	27.80	26.98	27.01	2,024,104	-0.04(-0.15%)
Oct 03, 2014	27.19	27.20	26.75	27.05	1,526,653	+0.07(+0.26%)
Oct 02, 2014	26.60	27.02	25.79	26.98	3,918,274	+0.53(+2.00%)

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.