Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	18.88	18.71	18.71	18.71	7,602,662	-0.12(-0.64%)
Dec 30, 2014	18.80	18.94	18.76	18.83	7,100,317	-0.15(-0.81%)
Dec 29, 2014	18.90	19.09	18.89	18.98	6,920,952	-0.10(-0.52%)
Dec 26, 2014	19.01	19.14	18.99	19.08	4,605,807	+0.11(+0.58%)
Dec 24, 2014	19.02	18.97	18.97	18.97	2,619,403	-0.03(-0.14%)
Dec 23, 2014	19.12	19.16	18.97	19.00	9,597,041	-0.19(-1.00%)
Dec 22, 2014	19.32	19.32	19.13	19.19	8,855,179	-0.02(-0.11%)
Dec 19, 2014	19.19	19.36	19.14	19.21	13,712,317	-0.14(-0.71%)
Dec 18, 2014	19.12	19.35	19.06	19.35	12,261,312	+0.50(+2.64%)
Dec 17, 2014	18.71	18.94	18.67	18.85	12,875,159	+0.26(+1.41%)
Dec 16, 2014	18.42	18.94	18.36	18.59	13,220,538	+0.36(+1.95%)
Dec 15, 2014	18.53	18.61	18.12	18.23	11,187,892	-0.14(-0.77%)
Dec 12, 2014	18.70	18.84	18.36	18.37	15,812,510	-0.71(-3.73%)
Dec 11, 2014	19.05	19.27	19.00	19.08	8,898,147	+0.12(+0.63%)
Dec 10, 2014	19.25	19.25	18.94	18.96	10,684,759	-0.24(-1.25%)
Dec 09, 2014	19.24	19.30	19.12	19.20	8,978,535	-0.39(-2.01%)
Dec 08, 2014	19.65	19.73	19.52	19.60	9,107,599	+0.01(+0.03%)
Dec 05, 2014	19.71	19.72	19.56	19.59	12,158,840	+0.37(+1.91%)
Dec 04, 2014	19.30	19.37	19.18	19.23	7,497,889	-0.20(-1.04%)
Dec 03, 2014	19.62	19.62	19.37	19.43	14,915,529	-0.15(-0.75%)
Dec 02, 2014	19.71	19.75	19.57	19.58	9,810,795	+0.07(+0.34%)
Dec 01, 2014	19.52	19.58	19.41	19.51	10,584,313	-0.50(-2.49%)
Nov 28, 2014	19.98	20.26	19.87	20.01	18,620,040	+0.49(+2.52%)
Nov 26, 2014	19.57	19.52	19.52	19.52	7,968,538	+0.19(+1.01%)
Nov 25, 2014	19.34	19.34	19.23	19.32	6,622,632	-0.02(-0.13%)
Nov 24, 2014	19.36	19.39	19.24	19.35	7,874,360	-0.18(-0.92%)
Nov 21, 2014	19.60	19.63	19.35	19.53	7,553,704	+0.15(+0.76%)
Nov 20, 2014	19.31	19.53	19.30	19.38	8,025,567	-0.16(-0.81%)
Nov 19, 2014	19.58	19.63	19.39	19.54	8,800,248	+0.08(+0.39%)
Nov 18, 2014	19.52	19.57	19.39	19.46	7,159,647	-0.22(-1.14%)
Nov 17, 2014	19.49	19.70	19.41	19.69	10,090,611	+0.30(+1.55%)
Nov 14, 2014	19.23	19.41	19.20	19.39	19,003,762	+0.03(+0.17%)
Nov 13, 2014	19.30	19.44	19.26	19.35	8,522,443	+0.01(+0.03%)
Nov 12, 2014	19.08	19.38	19.01	19.35	17,048,136	+0.30(+1.55%)
Nov 11, 2014	19.11	19.19	18.87	19.05	56,875,680	+0.97(+5.39%)
Nov 10, 2014	17.96	18.10	17.90	18.08	7,505,554	-0.03(-0.15%)
Nov 07, 2014	18.02	18.11	17.89	18.10	6,077,165	+0.09(+0.52%)
Nov 06, 2014	18.16	18.20	17.95	18.01	5,385,381	-0.18(-0.96%)
Nov 05, 2014	18.18	18.25	18.07	18.19	13,204,116	+0.27(+1.50%)
Nov 04, 2014	17.98	18.02	17.76	17.92	9,468,998	-0.15(-0.82%)
Nov 03, 2014	18.01	18.07	17.95	18.07	6,050,841	-0.12(-0.66%)
Oct 31, 2014	18.09	18.19	18.03	18.19	7,240,063	+0.14(+0.76%)
Oct 30, 2014	17.90	18.13	17.90	18.05	5,677,243	+0.03(+0.15%)
Oct 29, 2014	18.07	18.16	17.93	18.02	6,618,663	-0.01(-0.03%)
Oct 28, 2014	17.92	18.03	17.79	18.03	9,799,499	+0.57(+3.26%)
Oct 27, 2014	17.39	17.52	17.66	17.46	6,450,203	-0.20(-1.15%)
Oct 24, 2014	17.65	17.70	17.55	17.66	10,128,550	+0.45(+2.64%)
Oct 23, 2014	17.21	17.32	17.10	17.21	10,187,819	+0.24(+1.42%)
Oct 22, 2014	16.99	17.07	16.95	16.97	7,207,863	-0.15(-0.90%)
Oct 21, 2014	16.92	17.12	16.89	17.12	8,613,954	+0.31(+1.86%)
Oct 20, 2014	16.59	16.83	16.59	16.81	9,119,373	+0.12(+0.72%)
Oct 17, 2014	16.59	16.68	16.54	16.69	13,200,659	+0.44(+2.73%)
Oct 16, 2014	15.74	16.37	15.67	16.24	32,582,934	-0.08(-0.50%)
Oct 15, 2014	16.56	16.57	15.97	16.32	30,293,616	-0.48(-2.87%)
Oct 14, 2014	17.00	17.02	16.78	16.81	24,132,514	-0.05(-0.29%)
Oct 13, 2014	16.95	17.09	16.83	16.86	13,101,976	-0.03(-0.19%)
Oct 10, 2014	17.21	17.26	16.88	16.89	15,376,137	-0.27(-1.60%)
Oct 09, 2014	17.66	17.74	17.14	17.16	16,630,292	-1.05(-5.74%)
Oct 08, 2014	18.06	18.22	17.85	18.21	9,809,279	+0.20(+1.13%)
Oct 07, 2014	18.11	18.22	17.99	18.01	8,743,680	-0.05(-0.27%)
Oct 06, 2014	17.98	18.08	17.92	18.05	8,886,277	+0.26(+1.45%)
Oct 03, 2014	17.78	17.84	17.73	17.80	9,475,462	+0.10(+0.56%)
Oct 02, 2014	17.95	17.97	17.58	17.70	11,730,805	-0.22(-1.25%)

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.