Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	17.61	17.44	17.44	17.44	53,583	-0.08(-0.43%)
Dec 30, 2014	17.47	17.55	17.46	17.51	121,634	+0.05(+0.26%)
Dec 29, 2014	17.57	17.64	17.40	17.47	324,046	-0.19(-1.05%)
Dec 26, 2014	17.82	17.82	17.66	17.66	43,402	+0.02(+0.13%)
Dec 24, 2014	17.43	17.63	17.63	17.63	174,715	+0.13(+0.75%)
Dec 23, 2014	17.63	17.72	17.38	17.50	200,121	-0.10(-0.58%)
Dec 22, 2014	17.70	17.70	17.47	17.60	180,737	-0.01(-0.06%)
Dec 19, 2014	17.33	17.63	17.33	17.61	44,412	+0.26(+1.48%)
Dec 18, 2014	17.49	17.49	17.26	17.36	152,379	+0.01(+0.04%)
Dec 17, 2014	16.75	17.48	16.75	17.35	305,557	+0.55(+3.28%)
Dec 16, 2014	16.60	17.04	16.38	16.80	231,610	+0.08(+0.51%)
Dec 15, 2014	17.15	17.15	16.68	16.71	197,346	-0.44(-2.57%)
Dec 12, 2014	17.45	17.49	17.15	17.15	109,571	-0.30(-1.70%)
Dec 11, 2014	17.57	17.64	17.45	17.45	179,345	-0.26(-1.47%)
Dec 10, 2014	17.88	17.89	17.66	17.71	75,425	-0.28(-1.57%)
Dec 09, 2014	17.97	17.99	17.88	17.99	42,635	-0.22(-1.23%)
Dec 08, 2014	18.30	18.33	18.10	18.22	34,027	-0.33(-1.79%)
Dec 05, 2014	18.47	18.55	18.41	18.55	326,599	-0.02(-0.12%)
Dec 04, 2014	18.66	18.66	18.51	18.57	32,715	+0.01(+0.04%)
Dec 03, 2014	18.44	18.62	18.44	18.56	46,501	+0.14(+0.78%)
Dec 02, 2014	18.54	18.54	18.35	18.42	34,944	-0.08(-0.46%)
Dec 01, 2014	18.51	18.53	18.42	18.50	23,204	-0.28(-1.49%)
Nov 28, 2014	18.92	18.92	18.79	18.79	2,625	-0.43(-2.26%)
Nov 26, 2014	19.20	19.22	19.22	19.22	25,784	+0.17(+0.91%)
Nov 25, 2014	19.10	19.23	19.03	19.05	46,739	-0.14(-0.71%)
Nov 24, 2014	19.31	19.31	19.18	19.18	16,390	-0.09(-0.49%)
Nov 21, 2014	19.25	19.28	19.10	19.28	29,010	+0.61(+3.26%)
Nov 20, 2014	18.66	18.76	18.63	18.67	36,652	+0.03(+0.18%)
Nov 19, 2014	18.53	18.70	18.51	18.63	11,239	+0.03(+0.15%)
Nov 18, 2014	18.52	18.63	18.52	18.61	34,424	+0.10(+0.52%)
Nov 17, 2014	18.61	18.61	18.49	18.51	38,587	-0.16(-0.85%)
Nov 14, 2014	18.53	18.70	18.52	18.67	66,508	+0.07(+0.36%)
Nov 13, 2014	18.76	18.76	18.56	18.60	40,142	-0.18(-0.94%)
Nov 12, 2014	18.78	18.89	18.75	18.78	38,845	-0.00(-0.00%)
Nov 11, 2014	18.76	18.79	18.70	18.78	20,741	-0.03(-0.16%)
Nov 10, 2014	18.91	18.97	18.78	18.81	27,828	+0.06(+0.33%)
Nov 07, 2014	18.67	18.76	18.66	18.75	27,593	+0.11(+0.61%)
Nov 06, 2014	18.85	18.85	18.62	18.63	68,721	-0.30(-1.59%)
Nov 05, 2014	18.95	18.95	18.82	18.94	29,476	-0.14(-0.73%)
Nov 04, 2014	19.11	19.11	19.02	19.08	11,212	-0.03(-0.14%)
Nov 03, 2014	19.21	19.21	19.09	19.10	18,398	-0.21(-1.07%)
Oct 31, 2014	19.30	19.34	19.16	19.31	37,925	+0.07(+0.37%)
Oct 30, 2014	19.16	19.29	19.11	19.24	17,826	+0.25(+1.31%)
Oct 29, 2014	19.11	19.23	18.93	18.99	63,317	+0.01(+0.04%)
Oct 28, 2014	18.79	19.05	18.79	18.98	34,935	+0.31(+1.64%)
Oct 27, 2014	18.59	18.68	18.87	18.68	22,680	-0.19(-1.03%)
Oct 24, 2014	18.74	18.96	18.74	18.87	33,872	+0.13(+0.72%)
Oct 23, 2014	18.88	18.88	18.74	18.74	87,279	-0.10(-0.51%)
Oct 22, 2014	19.00	19.00	18.79	18.83	79,560	-0.13(-0.71%)
Oct 21, 2014	18.80	19.06	18.80	18.97	54,803	-0.07(-0.35%)
Oct 20, 2014	19.09	19.09	18.97	19.03	55,778	+0.01(+0.04%)
Oct 17, 2014	19.06	19.18	18.96	19.03	31,820	+0.15(+0.79%)
Oct 16, 2014	18.62	19.05	18.62	18.88	16,262	-0.25(-1.28%)
Oct 15, 2014	19.13	19.14	18.76	19.12	150,010	-0.27(-1.38%)
Oct 14, 2014	19.39	19.52	19.25	19.39	123,786	+0.08(+0.42%)
Oct 13, 2014	19.31	19.55	19.26	19.31	60,434	+0.30(+1.57%)
Oct 10, 2014	19.29	19.29	19.01	19.01	158,106	-0.50(-2.56%)
Oct 09, 2014	19.68	19.68	19.31	19.51	400,953	-0.18(-0.91%)
Oct 08, 2014	19.44	19.69	19.23	19.69	52,629	+0.27(+1.40%)
Oct 07, 2014	19.55	19.58	19.42	19.42	6,573	-0.15(-0.78%)
Oct 06, 2014	19.71	19.71	19.57	19.57	14,644	+0.34(+1.79%)
Oct 03, 2014	19.18	19.25	19.05	19.23	21,684	+0.16(+0.82%)
Oct 02, 2014	18.95	19.12	18.79	19.07	78,597	+0.08(+0.43%)

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.