Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	17.66	17.21	17.21	17.21	4,008,022	-0.41(-2.32%)
Dec 30, 2014	17.67	17.83	17.55	17.61	3,038,757	-0.11(-0.60%)
Dec 29, 2014	17.88	18.05	17.68	17.72	2,463,305	-0.15(-0.84%)
Dec 26, 2014	17.76	18.01	17.69	17.87	1,719,545	+0.20(+1.15%)
Dec 24, 2014	17.77	17.67	17.67	17.67	1,656,351	-0.10(-0.55%)
Dec 23, 2014	17.40	17.83	17.37	17.77	4,011,939	+0.48(+2.75%)
Dec 22, 2014	17.24	17.46	17.09	17.29	4,023,901	+0.05(+0.31%)
Dec 19, 2014	17.29	17.46	17.04	17.24	3,950,918	+0.12(+0.71%)
Dec 18, 2014	17.33	17.36	16.74	17.12	7,821,382	+0.29(+1.75%)
Dec 17, 2014	16.32	16.84	16.32	16.82	7,137,601	+0.70(+4.36%)
Dec 16, 2014	16.04	16.96	15.84	16.12	9,612,562	+0.03(+0.19%)
Dec 15, 2014	16.32	16.47	15.79	16.09	10,194,260	-0.19(-1.16%)
Dec 12, 2014	17.18	17.22	16.20	16.28	20,331,842	-1.07(-6.14%)
Dec 11, 2014	18.75	18.95	17.30	17.34	13,971,171	-1.28(-6.87%)
Dec 10, 2014	19.03	19.14	18.54	18.62	5,609,483	-0.51(-2.67%)
Dec 09, 2014	18.64	19.13	18.60	19.13	5,509,547	+0.26(+1.35%)
Dec 08, 2014	19.01	19.38	18.79	18.88	9,677,647	-0.25(-1.30%)
Dec 05, 2014	18.75	19.16	18.75	19.13	4,340,202	+0.37(+1.96%)
Dec 04, 2014	18.70	18.98	18.67	18.76	3,710,893	-0.08(-0.40%)
Dec 03, 2014	18.81	19.20	18.63	18.83	5,622,805	+0.08(+0.44%)
Dec 02, 2014	18.95	19.68	18.67	18.75	7,544,135	-0.17(-0.87%)
Dec 01, 2014	19.14	19.40	18.73	18.92	6,481,288	-0.26(-1.37%)
Nov 28, 2014	19.65	19.65	18.67	19.18	4,972,053	-0.54(-2.74%)
Nov 26, 2014	19.76	19.72	19.72	19.72	2,520,741	-0.11(-0.57%)
Nov 25, 2014	19.96	20.23	19.81	19.83	4,045,141	-0.11(-0.53%)
Nov 24, 2014	20.07	20.17	19.79	19.94	3,197,114	-0.11(-0.52%)
Nov 21, 2014	20.25	20.42	19.98	20.04	4,251,102	+0.24(+1.21%)
Nov 20, 2014	19.42	19.95	19.30	19.80	4,659,106	+0.23(+1.19%)
Nov 19, 2014	19.77	19.83	19.44	19.57	2,425,211	-0.22(-1.10%)
Nov 18, 2014	19.43	20.02	19.40	19.79	7,446,868	+0.45(+2.33%)
Nov 17, 2014	19.25	19.40	19.15	19.34	3,663,471	-0.01(-0.04%)
Nov 14, 2014	18.96	19.51	18.86	19.34	4,702,474	+0.40(+2.10%)
Nov 13, 2014	18.68	19.02	18.64	18.95	5,144,438	+0.24(+1.29%)
Nov 12, 2014	18.92	19.07	18.54	18.71	3,721,387	-0.23(-1.19%)
Nov 11, 2014	18.68	19.01	18.61	18.93	3,089,458	+0.20(+1.04%)
Nov 10, 2014	18.59	18.78	18.50	18.74	3,210,806	+0.18(+0.97%)
Nov 07, 2014	18.78	18.90	18.49	18.56	3,631,792	-0.19(-1.00%)
Nov 06, 2014	18.41	18.85	18.33	18.74	5,671,936	+0.43(+2.34%)
Nov 05, 2014	18.06	18.41	17.86	18.31	2,748,957	+0.38(+2.14%)
Nov 04, 2014	18.43	18.45	17.89	17.93	4,919,270	-0.16(-0.87%)
Nov 03, 2014	18.45	18.53	18.04	18.09	4,037,098	-0.25(-1.35%)
Oct 31, 2014	18.24	18.42	18.01	18.34	3,236,104	+0.32(+1.79%)
Oct 30, 2014	17.76	18.28	17.67	18.01	4,273,567	+0.18(+1.01%)
Oct 29, 2014	18.22	18.24	17.70	17.83	3,570,302	-0.26(-1.41%)
Oct 28, 2014	17.64	18.22	17.48	18.09	8,562,200	+0.73(+4.20%)
Oct 27, 2014	18.01	18.41	18.41	17.36	8,964,761	-1.05(-5.71%)
Oct 24, 2014	18.34	18.48	18.02	18.41	10,373,250	+0.02(+0.12%)
Oct 23, 2014	18.34	18.61	18.25	18.39	3,439,170	+0.20(+1.07%)
Oct 22, 2014	18.76	18.91	18.17	18.19	5,956,050	-0.34(-1.82%)
Oct 21, 2014	17.65	18.56	17.60	18.53	11,457,037	+1.13(+6.52%)
Oct 20, 2014	17.44	17.59	17.29	17.40	4,541,686	-0.11(-0.64%)
Oct 17, 2014	17.29	17.74	17.27	17.51	9,461,780	+0.54(+3.19%)
Oct 16, 2014	15.88	17.29	15.86	16.97	11,231,248	+0.66(+4.06%)
Oct 15, 2014	15.68	16.32	15.30	16.31	10,118,123	+0.33(+2.07%)
Oct 14, 2014	16.33	16.53	15.92	15.98	8,771,735	-0.21(-1.30%)
Oct 13, 2014	17.14	17.31	16.17	16.19	8,321,170	-0.93(-5.44%)
Oct 10, 2014	17.75	17.94	17.01	17.12	9,148,858	-0.73(-4.08%)
Oct 09, 2014	18.78	18.78	17.78	17.85	7,120,479	-0.96(-5.11%)
Oct 08, 2014	18.94	18.98	18.25	18.81	9,147,538	-0.17(-0.87%)
Oct 07, 2014	19.34	19.42	18.95	18.98	4,706,974	-0.43(-2.21%)
Oct 06, 2014	19.37	19.49	19.22	19.40	4,805,931	+0.17(+0.90%)
Oct 03, 2014	19.17	19.30	18.99	19.23	3,842,446	+0.20(+1.07%)
Oct 02, 2014	19.05	19.17	18.60	19.03	4,474,834	-0.14(-0.71%)

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.