Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	21.59	21.49	21.49	21.49	12,161,054	-0.14(-0.63%)
Dec 30, 2014	21.84	21.87	21.57	21.63	12,564,576	-0.38(-1.72%)
Dec 29, 2014	21.96	22.07	21.87	22.01	13,405,312	+0.03(+0.13%)
Dec 26, 2014	22.02	22.07	21.87	21.98	10,630,045	+0.02(+0.08%)
Dec 24, 2014	22.11	21.96	21.96	21.96	6,179,847	-0.10(-0.43%)
Dec 23, 2014	21.85	22.15	21.77	22.06	13,888,169	+0.01(+0.05%)
Dec 22, 2014	22.11	22.14	21.76	22.05	18,053,374	-0.17(-0.76%)
Dec 19, 2014	21.88	22.23	21.70	22.21	19,212,122	+0.61(+2.82%)
Dec 18, 2014	21.50	21.62	21.23	21.61	27,656,554	+0.36(+1.67%)
Dec 17, 2014	20.26	21.28	20.22	21.25	25,571,522	+1.09(+5.40%)
Dec 16, 2014	19.82	20.61	19.68	20.16	31,166,954	+0.46(+2.35%)
Dec 15, 2014	20.34	20.49	19.67	19.70	28,562,452	-0.73(-3.59%)
Dec 12, 2014	20.84	20.92	20.43	20.43	21,602,844	-0.61(-2.92%)
Dec 11, 2014	21.25	21.41	21.03	21.05	17,268,264	-0.23(-1.09%)
Dec 10, 2014	21.56	21.57	21.14	21.28	18,762,648	-0.44(-2.02%)
Dec 09, 2014	21.72	22.06	21.47	21.72	21,563,486	-0.20(-0.90%)
Dec 08, 2014	22.30	22.32	21.86	21.92	18,863,822	-0.63(-2.78%)
Dec 05, 2014	22.64	22.69	22.45	22.54	12,249,291	-0.23(-1.02%)
Dec 04, 2014	22.77	22.90	22.58	22.77	14,628,490	-0.52(-2.23%)
Dec 03, 2014	23.08	23.45	22.98	23.29	13,316,909	+0.33(+1.45%)
Dec 02, 2014	22.53	23.23	22.44	22.96	23,025,898	+0.50(+2.23%)
Dec 01, 2014	22.34	22.50	21.92	22.46	24,975,234	+0.29(+1.30%)
Nov 28, 2014	22.46	22.51	22.10	22.17	24,742,696	-1.28(-5.46%)
Nov 26, 2014	23.46	23.45	23.45	23.45	6,104,470	+0.01(+0.05%)
Nov 25, 2014	23.68	23.71	23.41	23.44	11,096,449	-0.26(-1.12%)
Nov 24, 2014	23.91	23.95	23.63	23.70	9,707,935	-0.21(-0.90%)
Nov 21, 2014	23.84	23.97	23.74	23.92	10,497,545	+0.37(+1.56%)
Nov 20, 2014	23.39	23.62	23.38	23.55	6,853,169	+0.13(+0.55%)
Nov 19, 2014	23.37	23.52	23.21	23.42	8,052,794	+0.20(+0.85%)
Nov 18, 2014	23.27	23.34	23.10	23.22	7,538,592	+0.16(+0.71%)
Nov 17, 2014	22.95	23.14	22.84	23.06	8,117,730	-0.02(-0.10%)
Nov 14, 2014	22.78	23.13	22.77	23.08	9,802,631	+0.15(+0.66%)
Nov 13, 2014	22.98	23.04	22.81	22.93	15,203,522	-0.29(-1.24%)
Nov 12, 2014	23.24	23.43	23.18	23.22	10,822,661	-0.32(-1.37%)
Nov 11, 2014	23.36	23.64	23.29	23.54	9,615,851	-0.06(-0.26%)
Nov 10, 2014	23.72	23.82	23.55	23.60	8,992,341	-0.11(-0.48%)
Nov 07, 2014	23.68	23.87	23.65	23.71	10,113,126	+0.11(+0.45%)
Nov 06, 2014	23.69	23.74	23.42	23.61	8,022,642	+0.06(+0.24%)
Nov 05, 2014	23.39	23.64	23.26	23.55	9,427,864	+0.41(+1.75%)
Nov 04, 2014	23.33	23.35	23.01	23.15	14,448,012	-0.45(-1.91%)
Nov 03, 2014	23.86	23.94	23.58	23.60	12,132,262	-0.56(-2.30%)
Oct 31, 2014	23.93	24.15	23.72	24.15	13,484,940	+0.19(+0.81%)
Oct 30, 2014	23.71	24.05	23.58	23.96	11,969,424	+0.12(+0.49%)
Oct 29, 2014	23.90	24.03	23.68	23.84	13,217,180	+0.03(+0.14%)
Oct 28, 2014	23.51	23.82	23.41	23.81	13,366,938	+0.49(+2.12%)
Oct 27, 2014	23.23	23.43	23.43	23.31	12,619,018	-0.12(-0.52%)
Oct 24, 2014	23.37	23.46	23.22	23.43	7,844,084	+0.00(+0.00%)
Oct 23, 2014	23.32	23.57	23.25	23.43	8,906,562	+0.34(+1.47%)
Oct 22, 2014	23.32	23.43	23.09	23.10	9,087,948	-0.39(-1.66%)
Oct 21, 2014	23.29	23.55	23.16	23.48	9,861,259	+0.61(+2.67%)
Oct 20, 2014	22.84	22.87	22.67	22.87	11,440,091	-0.16(-0.68%)
Oct 17, 2014	22.97	23.17	22.91	23.03	19,994,524	+0.40(+1.77%)
Oct 16, 2014	22.03	22.77	21.92	22.63	17,946,350	+0.05(+0.22%)
Oct 15, 2014	22.50	22.61	21.98	22.58	19,190,116	+0.01(+0.05%)
Oct 14, 2014	22.84	22.93	22.50	22.57	15,330,919	-0.34(-1.48%)
Oct 13, 2014	23.30	23.40	22.88	22.91	9,371,148	-0.18(-0.77%)
Oct 10, 2014	23.13	23.33	22.93	23.08	13,346,719	-0.25(-1.07%)
Oct 09, 2014	23.70	23.75	23.31	23.33	12,545,029	-0.64(-2.69%)
Oct 08, 2014	23.79	24.02	23.56	23.98	16,124,151	+0.33(+1.39%)
Oct 07, 2014	23.86	23.92	23.64	23.65	7,985,706	-0.27(-1.14%)
Oct 06, 2014	23.76	24.01	23.75	23.92	8,848,235	+0.19(+0.82%)
Oct 03, 2014	23.87	23.92	23.70	23.73	12,461,409	-0.26(-1.07%)
Oct 02, 2014	24.12	24.14	23.67	23.98	14,277,011	-0.29(-1.19%)

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.