Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	20.91	20.65	20.65	20.65	1,123,039	-0.25(-1.20%)
Dec 30, 2014	20.87	21.08	20.75	20.90	1,355,163	-0.07(-0.33%)
Dec 29, 2014	20.58	20.97	20.52	20.97	1,476,013	+0.34(+1.63%)
Dec 26, 2014	20.53	20.71	20.50	20.63	878,915	+0.18(+0.89%)
Dec 24, 2014	20.50	20.45	20.45	20.45	657,107	-0.04(-0.19%)
Dec 23, 2014	20.32	20.55	20.27	20.49	1,388,879	+0.27(+1.36%)
Dec 22, 2014	20.10	20.25	20.04	20.21	1,251,393	+0.12(+0.61%)
Dec 19, 2014	20.12	20.26	19.98	20.09	5,614,783	+0.03(+0.15%)
Dec 18, 2014	20.02	20.22	19.87	20.06	2,055,113	+0.28(+1.43%)
Dec 17, 2014	19.35	19.82	19.29	19.78	1,907,276	+0.48(+2.49%)
Dec 16, 2014	19.26	19.54	19.14	19.30	1,244,124	-0.15(-0.78%)
Dec 15, 2014	19.75	19.88	19.44	19.45	1,500,309	-0.19(-0.97%)
Dec 12, 2014	19.78	19.91	19.62	19.64	1,335,584	-0.28(-1.42%)
Dec 11, 2014	20.01	20.27	19.86	19.92	963,229	-0.05(-0.23%)
Dec 10, 2014	20.38	20.47	19.96	19.97	1,628,353	-0.52(-2.53%)
Dec 09, 2014	20.07	20.51	19.94	20.49	1,622,980	+0.17(+0.83%)
Dec 08, 2014	20.16	20.41	20.10	20.32	1,374,757	+0.13(+0.64%)
Dec 05, 2014	19.91	20.37	19.89	20.19	1,499,341	+0.37(+1.88%)
Dec 04, 2014	19.75	19.82	19.64	19.82	917,067	+0.01(+0.04%)
Dec 03, 2014	19.52	19.88	19.48	19.81	1,067,686	+0.26(+1.33%)
Dec 02, 2014	19.40	19.73	19.40	19.55	894,616	+0.15(+0.79%)
Dec 01, 2014	19.61	19.61	19.31	19.40	1,936,291	-0.30(-1.51%)
Nov 28, 2014	19.98	20.02	19.58	19.69	778,718	-0.26(-1.30%)
Nov 26, 2014	19.90	19.95	19.95	19.95	550,563	+0.02(+0.11%)
Nov 25, 2014	19.97	20.01	19.86	19.93	699,757	-0.04(-0.19%)
Nov 24, 2014	19.82	20.00	19.75	19.97	930,440	+0.30(+1.51%)
Nov 21, 2014	20.01	20.08	19.56	19.67	1,744,453	-0.19(-0.96%)
Nov 20, 2014	19.48	19.88	19.48	19.86	1,584,067	+0.27(+1.36%)
Nov 19, 2014	19.62	19.72	19.46	19.59	1,253,915	-0.13(-0.66%)
Nov 18, 2014	19.59	19.89	19.57	19.72	1,710,157	+0.11(+0.58%)
Nov 17, 2014	19.65	19.71	19.55	19.61	992,977	-0.11(-0.54%)
Nov 14, 2014	19.62	19.91	19.60	19.72	1,058,112	+0.06(+0.31%)
Nov 13, 2014	19.81	19.81	19.60	19.66	1,592,106	-0.10(-0.50%)
Nov 12, 2014	19.55	19.80	19.51	19.75	1,728,125	+0.11(+0.54%)
Nov 11, 2014	19.65	19.75	19.62	19.65	990,464	-0.02(-0.08%)
Nov 10, 2014	19.53	19.78	19.53	19.66	878,868	+0.11(+0.55%)
Nov 07, 2014	19.46	19.66	19.35	19.56	1,210,462	+0.06(+0.31%)
Nov 06, 2014	19.38	19.62	19.35	19.50	1,816,217	+0.08(+0.39%)
Nov 05, 2014	19.43	19.53	19.30	19.42	802,987	+0.14(+0.71%)
Nov 04, 2014	19.15	19.30	19.08	19.28	1,295,295	+0.04(+0.20%)
Nov 03, 2014	19.37	19.62	19.19	19.24	2,314,253	-0.08(-0.43%)
Oct 31, 2014	19.23	19.43	19.13	19.33	1,799,358	+0.29(+1.52%)
Oct 30, 2014	19.06	19.20	18.94	19.04	1,702,156	-0.12(-0.64%)
Oct 29, 2014	19.05	19.24	18.90	19.16	2,520,200	+0.14(+0.76%)
Oct 28, 2014	18.80	19.02	18.76	19.02	1,975,739	+0.24(+1.30%)
Oct 27, 2014	18.51	18.81	18.60	18.77	2,475,524	+0.17(+0.90%)
Oct 24, 2014	18.21	18.63	18.18	18.60	2,423,926	+0.39(+2.13%)
Oct 23, 2014	18.37	18.43	18.18	18.21	1,996,267	+0.11(+0.59%)
Oct 22, 2014	18.62	18.62	18.10	18.11	2,739,845	-0.22(-1.21%)
Oct 21, 2014	17.65	18.48	17.65	18.33	6,545,066	+0.91(+5.25%)
Oct 20, 2014	17.01	17.45	17.01	17.41	4,244,601	+0.31(+1.83%)
Oct 17, 2014	17.20	17.34	16.96	17.10	2,102,525	+0.09(+0.54%)
Oct 16, 2014	16.70	17.06	16.70	17.01	4,942,934	+0.02(+0.09%)
Oct 15, 2014	17.15	17.29	16.70	17.00	3,245,343	-0.47(-2.70%)
Oct 14, 2014	17.54	17.71	17.42	17.47	1,977,284	+0.02(+0.09%)
Oct 13, 2014	17.57	17.75	17.45	17.45	2,232,019	-0.10(-0.56%)
Oct 10, 2014	17.86	18.02	17.55	17.55	2,143,675	-0.30(-1.67%)
Oct 09, 2014	18.37	18.42	17.81	17.85	3,424,911	-0.56(-3.06%)
Oct 08, 2014	18.02	18.51	18.00	18.41	2,888,848	+0.39(+2.16%)
Oct 07, 2014	18.24	18.27	18.01	18.02	2,345,412	-0.30(-1.62%)
Oct 06, 2014	18.44	18.47	18.25	18.32	1,645,882	-0.09(-0.50%)
Oct 03, 2014	18.28	18.49	18.19	18.41	1,797,316	+0.32(+1.77%)
Oct 02, 2014	17.89	18.15	17.73	18.09	4,085,162	+0.14(+0.76%)

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.