Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	18.95	19.08	19.08	19.08	31,757	+0.10(+0.51%)
Dec 30, 2014	19.09	19.09	18.97	18.98	8,411	-0.06(-0.31%)
Dec 29, 2014	18.88	19.11	18.88	19.04	24,026	-0.09(-0.47%)
Dec 26, 2014	19.17	19.24	18.95	19.13	38,265	+0.06(+0.31%)
Dec 24, 2014	19.03	19.07	19.07	19.07	14,726	+0.05(+0.29%)
Dec 23, 2014	19.09	19.13	18.91	19.02	128,266	-0.13(-0.69%)
Dec 22, 2014	19.12	19.19	18.98	19.15	18,143	+0.13(+0.70%)
Dec 19, 2014	19.29	19.29	18.84	19.02	57,806	+0.05(+0.27%)
Dec 18, 2014	18.88	18.96	18.71	18.96	69,216	+0.45(+2.44%)
Dec 17, 2014	18.13	18.69	18.13	18.51	20,886	+0.55(+3.08%)
Dec 16, 2014	17.88	18.16	17.76	17.96	34,096	-0.20(-1.11%)
Dec 15, 2014	18.44	18.44	17.95	18.16	21,182	-0.37(-1.99%)
Dec 12, 2014	18.81	18.81	18.45	18.53	45,292	-0.20(-1.05%)
Dec 11, 2014	18.86	18.93	18.73	18.73	10,399	-0.17(-0.92%)
Dec 10, 2014	18.89	18.95	18.88	18.90	18,184	-0.14(-0.74%)
Dec 09, 2014	18.97	19.07	18.94	19.04	6,147	-0.09(-0.49%)
Dec 08, 2014	19.34	19.34	18.99	19.14	13,951	-0.31(-1.60%)
Dec 05, 2014	19.29	19.46	19.29	19.45	14,583	-0.11(-0.56%)
Dec 04, 2014	19.61	19.61	19.50	19.56	5,859	-0.03(-0.14%)
Dec 03, 2014	19.70	19.70	19.58	19.58	4,065	-0.02(-0.09%)
Dec 02, 2014	19.61	19.61	19.46	19.60	14,470	-0.09(-0.47%)
Dec 01, 2014	19.91	19.91	19.61	19.70	3,986	-0.26(-1.33%)
Nov 28, 2014	20.17	20.17	19.96	19.96	2,886	-0.21(-1.04%)
Nov 26, 2014	20.17	20.17	20.17	20.17	642	+0.12(+0.62%)
Nov 25, 2014	20.19	20.23	20.05	20.05	31,991	-0.14(-0.71%)
Nov 24, 2014	20.26	20.26	20.16	20.19	2,605	-0.15(-0.75%)
Nov 21, 2014	20.18	20.36	19.95	20.34	65,153	+0.57(+2.90%)
Nov 20, 2014	19.86	19.86	19.67	19.77	14,225	+0.01(+0.05%)
Nov 19, 2014	19.58	19.77	19.58	19.76	59,910	+0.09(+0.47%)
Nov 18, 2014	19.68	19.72	19.60	19.67	185,171	+0.08(+0.40%)
Nov 17, 2014	19.69	19.69	19.59	19.59	598	-0.12(-0.58%)
Nov 14, 2014	19.61	19.70	19.52	19.70	2,937	+0.05(+0.28%)
Nov 13, 2014	19.80	19.80	19.65	19.65	4,541	-0.02(-0.11%)
Nov 12, 2014	19.80	19.80	19.67	19.67	2,612	+0.04(+0.18%)
Nov 11, 2014	19.60	19.67	19.55	19.63	3,018	+0.02(+0.08%)
Nov 10, 2014	19.54	19.78	19.54	19.62	13,071	+0.06(+0.32%)
Nov 07, 2014	19.48	19.63	19.48	19.56	3,492	+0.12(+0.64%)
Nov 06, 2014	19.64	19.64	19.43	19.43	3,076	-0.43(-2.18%)
Nov 05, 2014	19.97	19.97	19.74	19.87	1,991	-0.11(-0.55%)
Nov 04, 2014	20.01	20.01	19.98	19.98	3,387	-0.12(-0.62%)
Nov 03, 2014	20.09	20.22	20.08	20.10	6,504	-0.10(-0.50%)
Oct 31, 2014	20.00	20.26	20.00	20.20	11,761	+0.01(+0.05%)
Oct 30, 2014	19.96	20.42	19.96	20.19	6,784	+0.23(+1.17%)
Oct 29, 2014	20.14	20.16	19.88	19.96	9,750	+0.04(+0.19%)
Oct 28, 2014	19.69	19.94	19.69	19.92	6,579	+0.40(+2.07%)
Oct 27, 2014	19.53	19.67	19.52	19.52	4,876	-0.16(-0.79%)
Oct 24, 2014	19.50	19.73	19.50	19.67	3,456	+0.16(+0.84%)
Oct 23, 2014	19.51	19.51	19.51	19.51	587	-0.14(-0.73%)
Oct 22, 2014	19.68	19.68	19.62	19.65	2,322	-0.12(-0.60%)
Oct 21, 2014	19.74	19.85	19.74	19.77	1,455	+0.12(+0.63%)
Oct 20, 2014	19.88	19.88	19.60	19.65	3,308	-0.10(-0.51%)
Oct 17, 2014	19.82	19.88	19.74	19.75	2,436	+0.23(+1.16%)
Oct 16, 2014	19.08	19.60	19.08	19.53	2,248	+0.02(+0.08%)
Oct 15, 2014	19.65	19.65	19.14	19.51	83,171	-0.33(-1.65%)
Oct 14, 2014	19.76	19.90	19.71	19.84	3,831	+0.05(+0.27%)
Oct 13, 2014	19.84	19.92	19.77	19.78	24,583	+0.19(+0.96%)
Oct 10, 2014	19.98	19.98	19.60	19.60	12,506	-0.33(-1.63%)
Oct 09, 2014	20.16	20.16	19.89	19.92	932	-0.20(-0.97%)
Oct 08, 2014	20.00	20.13	19.70	20.12	6,437	+0.09(+0.47%)
Oct 07, 2014	20.11	20.16	20.02	20.02	39,923	-0.04(-0.19%)
Oct 06, 2014	20.15	20.22	20.06	20.06	6,396	+0.32(+1.62%)
Oct 03, 2014	19.67	19.78	19.60	19.74	6,743	+0.05(+0.27%)
Oct 02, 2014	19.51	19.78	19.40	19.69	5,340	-0.01(-0.03%)

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.