Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	18.31	17.97	17.97	17.97	1,565,927	-0.36(-1.96%)
Dec 30, 2014	18.29	18.41	18.21	18.33	2,634,746	-0.06(-0.34%)
Dec 29, 2014	18.55	18.63	18.34	18.39	2,566,572	-0.20(-1.09%)
Dec 26, 2014	18.77	18.80	18.50	18.60	1,195,165	-0.19(-1.03%)
Dec 24, 2014	18.26	18.79	18.79	18.79	4,209,737	+0.71(+3.95%)
Dec 23, 2014	17.65	18.18	17.58	18.08	3,058,133	+0.47(+2.70%)
Dec 22, 2014	17.58	17.71	17.53	17.60	1,350,585	-0.02(-0.12%)
Dec 19, 2014	17.53	17.64	17.44	17.62	3,141,827	+0.09(+0.54%)
Dec 18, 2014	17.43	17.55	17.24	17.53	4,058,943	+0.27(+1.57%)
Dec 17, 2014	17.02	17.26	16.89	17.26	4,808,654	+0.29(+1.72%)
Dec 16, 2014	16.90	17.15	16.69	16.96	2,528,021	+0.10(+0.59%)
Dec 15, 2014	16.98	17.06	16.85	16.87	3,150,264	-0.14(-0.83%)
Dec 12, 2014	17.10	17.29	16.95	17.01	2,525,501	-0.18(-1.06%)
Dec 11, 2014	17.22	17.34	17.14	17.19	2,539,494	-0.01(-0.03%)
Dec 10, 2014	16.90	17.41	16.86	17.19	3,454,194	+0.23(+1.38%)
Dec 09, 2014	16.98	17.11	16.87	16.96	2,084,058	-0.14(-0.82%)
Dec 08, 2014	17.11	17.29	16.98	17.10	2,405,784	-0.03(-0.15%)
Dec 05, 2014	17.36	17.42	17.03	17.13	3,064,857	-0.22(-1.26%)
Dec 04, 2014	17.06	17.55	17.06	17.35	5,403,561	+0.20(+1.16%)
Dec 03, 2014	16.90	17.27	16.90	17.15	4,355,455	+0.22(+1.29%)
Dec 02, 2014	17.01	17.10	16.88	16.93	3,202,235	-0.16(-0.92%)
Dec 01, 2014	16.79	17.12	16.75	17.08	2,591,046	+0.18(+1.08%)
Nov 28, 2014	16.78	16.93	16.66	16.90	1,188,736	+0.17(+1.00%)
Nov 26, 2014	16.63	16.74	16.74	16.74	2,498,315	+0.10(+0.63%)
Nov 25, 2014	16.20	16.71	16.08	16.63	5,950,073	+0.49(+3.01%)
Nov 24, 2014	15.87	16.19	15.78	16.15	2,376,771	+0.31(+1.94%)
Nov 21, 2014	16.17	16.25	15.81	15.84	3,978,409	-0.21(-1.33%)
Nov 20, 2014	15.93	16.11	15.93	16.05	1,846,662	+0.13(+0.82%)
Nov 19, 2014	15.93	15.98	15.76	15.92	1,163,279	-0.01(-0.07%)
Nov 18, 2014	15.85	16.03	15.85	15.93	1,483,477	+0.08(+0.49%)
Nov 17, 2014	15.53	15.86	15.48	15.85	2,020,618	+0.28(+1.81%)
Nov 14, 2014	15.57	15.65	15.48	15.57	1,257,375	+0.02(+0.13%)
Nov 13, 2014	15.49	15.62	15.42	15.55	1,478,888	+0.05(+0.30%)
Nov 12, 2014	15.04	15.52	14.95	15.50	2,550,927	+0.43(+2.87%)
Nov 11, 2014	15.26	15.32	14.98	15.07	3,059,177	-0.16(-1.03%)
Nov 10, 2014	15.18	15.28	15.15	15.23	1,577,046	+0.02(+0.14%)
Nov 07, 2014	15.62	15.63	15.13	15.21	2,432,032	-0.18(-1.15%)
Nov 06, 2014	15.57	15.57	15.36	15.38	1,854,657	-0.21(-1.37%)
Nov 05, 2014	15.39	15.70	15.38	15.60	2,686,568	+0.22(+1.42%)
Nov 04, 2014	15.54	15.65	15.35	15.38	2,907,714	-0.17(-1.07%)
Nov 03, 2014	15.39	15.63	15.36	15.55	2,920,161	-0.02(-0.13%)
Oct 31, 2014	15.35	15.61	15.33	15.57	3,391,201	+0.37(+2.40%)
Oct 30, 2014	15.23	15.36	14.85	15.20	4,401,649	-0.12(-0.78%)
Oct 29, 2014	15.32	15.55	15.21	15.32	2,894,886	+0.01(+0.03%)
Oct 28, 2014	15.45	15.56	15.27	15.32	2,475,692	-0.04(-0.27%)
Oct 27, 2014	15.26	15.39	15.29	15.36	1,252,109	+0.07(+0.44%)
Oct 24, 2014	15.13	15.36	15.08	15.29	1,583,178	+0.17(+1.14%)
Oct 23, 2014	15.03	15.29	15.03	15.12	2,759,481	+0.20(+1.33%)
Oct 22, 2014	15.02	15.17	14.89	14.92	2,831,688	-0.08(-0.52%)
Oct 21, 2014	14.80	15.04	14.74	15.00	3,164,811	+0.23(+1.59%)
Oct 20, 2014	14.54	14.79	14.39	14.76	4,713,577	+0.14(+0.93%)
Oct 17, 2014	14.35	14.74	14.31	14.63	3,754,393	+0.37(+2.56%)
Oct 16, 2014	13.92	14.36	13.82	14.26	3,847,603	+0.19(+1.33%)
Oct 15, 2014	13.53	14.19	13.38	14.07	6,697,187	+0.38(+2.78%)
Oct 14, 2014	13.70	13.86	13.57	13.69	2,919,089	+0.02(+0.15%)
Oct 13, 2014	13.92	14.05	13.66	13.67	2,632,012	-0.24(-1.73%)
Oct 10, 2014	13.91	14.04	13.86	13.91	1,765,927	-0.01(-0.07%)
Oct 09, 2014	14.29	14.32	13.92	13.92	2,412,510	-0.39(-2.70%)
Oct 08, 2014	14.04	14.34	13.99	14.31	1,555,877	+0.25(+1.74%)
Oct 07, 2014	14.32	14.34	14.06	14.06	2,073,203	-0.31(-2.14%)
Oct 06, 2014	14.38	14.40	14.27	14.37	1,947,591	+0.03(+0.22%)
Oct 03, 2014	14.40	14.47	14.34	14.34	1,837,779	+0.02(+0.11%)
Oct 02, 2014	14.35	14.42	14.25	14.33	3,106,797	-0.05(-0.36%)

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.