Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	17.85	17.39	17.39	17.39	3,965,032	-0.41(-2.32%)
Dec 30, 2014	17.86	18.02	17.74	17.81	3,006,163	-0.11(-0.60%)
Dec 29, 2014	18.07	18.25	17.87	17.91	2,436,884	-0.15(-0.85%)
Dec 26, 2014	17.95	18.20	17.88	18.07	1,701,101	+0.21(+1.15%)
Dec 24, 2014	17.96	17.86	17.86	17.86	1,638,585	-0.10(-0.55%)
Dec 23, 2014	17.58	18.02	17.55	17.96	3,968,906	+0.48(+2.75%)
Dec 22, 2014	17.43	17.65	17.28	17.48	3,980,741	+0.05(+0.31%)
Dec 19, 2014	17.48	17.65	17.23	17.42	3,908,540	+0.12(+0.71%)
Dec 18, 2014	17.52	17.55	16.92	17.30	7,737,489	+0.30(+1.75%)
Dec 17, 2014	16.49	17.02	16.49	17.00	7,061,042	+0.71(+4.36%)
Dec 16, 2014	16.22	17.14	16.01	16.29	9,509,457	+0.03(+0.19%)
Dec 15, 2014	16.50	16.64	15.96	16.26	10,084,916	-0.19(-1.16%)
Dec 12, 2014	17.37	17.41	16.38	16.45	20,113,762	-1.08(-6.14%)
Dec 11, 2014	18.96	19.16	17.48	17.53	13,821,315	-1.29(-6.88%)
Dec 10, 2014	19.23	19.35	18.74	18.82	5,549,314	-0.52(-2.67%)
Dec 09, 2014	18.84	19.34	18.80	19.34	5,450,451	+0.26(+1.35%)
Dec 08, 2014	19.21	19.59	18.99	19.08	9,573,842	-0.25(-1.30%)
Dec 05, 2014	18.95	19.36	18.95	19.33	4,293,648	+0.37(+1.96%)
Dec 04, 2014	18.90	19.19	18.87	18.96	3,671,090	-0.08(-0.40%)
Dec 03, 2014	19.01	19.41	18.83	19.04	5,562,494	+0.08(+0.44%)
Dec 02, 2014	19.16	19.90	18.87	18.95	7,463,215	-0.17(-0.87%)
Dec 01, 2014	19.35	19.61	18.93	19.12	6,411,768	-0.27(-1.37%)
Nov 28, 2014	19.87	19.87	18.87	19.39	4,918,722	-0.55(-2.74%)
Nov 26, 2014	19.97	19.93	19.93	19.93	2,493,703	-0.11(-0.57%)
Nov 25, 2014	20.18	20.45	20.02	20.05	4,001,751	-0.11(-0.53%)
Nov 24, 2014	20.29	20.39	20.00	20.15	3,162,821	-0.11(-0.53%)
Nov 21, 2014	20.47	20.64	20.20	20.26	4,205,504	+0.24(+1.21%)
Nov 20, 2014	19.63	20.16	19.51	20.02	4,609,131	+0.24(+1.19%)
Nov 19, 2014	19.99	20.05	19.65	19.78	2,399,198	-0.22(-1.10%)
Nov 18, 2014	19.65	20.24	19.61	20.00	7,366,992	+0.46(+2.33%)
Nov 17, 2014	19.46	19.61	19.36	19.55	3,624,176	-0.01(-0.04%)
Nov 14, 2014	19.17	19.72	19.06	19.55	4,652,034	+0.40(+2.10%)
Nov 13, 2014	18.89	19.23	18.84	19.15	5,089,257	+0.24(+1.29%)
Nov 12, 2014	19.13	19.28	18.74	18.91	3,681,470	-0.23(-1.19%)
Nov 11, 2014	18.88	19.21	18.81	19.14	3,056,320	+0.20(+1.04%)
Nov 10, 2014	18.79	18.98	18.70	18.94	3,176,366	+0.18(+0.97%)
Nov 07, 2014	18.98	19.11	18.69	18.76	3,592,836	-0.19(-1.00%)
Nov 06, 2014	18.61	19.05	18.53	18.95	5,611,097	+0.43(+2.34%)
Nov 05, 2014	18.25	18.61	18.06	18.51	2,719,471	+0.39(+2.14%)
Nov 04, 2014	18.63	18.65	18.08	18.13	4,866,505	-0.16(-0.87%)
Nov 03, 2014	18.65	18.73	18.24	18.29	3,993,795	-0.25(-1.35%)
Oct 31, 2014	18.44	18.62	18.21	18.54	3,201,393	+0.33(+1.79%)
Oct 30, 2014	17.95	18.48	17.86	18.21	4,227,728	+0.18(+1.01%)
Oct 29, 2014	18.41	18.44	17.89	18.03	3,532,006	-0.26(-1.41%)
Oct 28, 2014	17.83	18.42	17.67	18.29	8,470,360	+0.74(+4.20%)
Oct 27, 2014	18.21	18.61	18.61	17.55	8,868,603	-1.06(-5.71%)
Oct 24, 2014	18.54	18.68	18.22	18.61	10,261,984	+0.02(+0.12%)
Oct 23, 2014	18.54	18.81	18.45	18.59	3,402,281	+0.20(+1.07%)
Oct 22, 2014	18.96	19.11	18.37	18.39	5,892,164	-0.34(-1.82%)
Oct 21, 2014	17.84	18.76	17.79	18.73	11,334,146	+1.15(+6.52%)
Oct 20, 2014	17.63	17.78	17.47	17.59	4,492,971	-0.11(-0.64%)
Oct 17, 2014	17.48	17.93	17.46	17.70	9,360,291	+0.55(+3.19%)
Oct 16, 2014	16.05	17.48	16.04	17.15	11,110,779	+0.67(+4.06%)
Oct 15, 2014	15.85	16.49	15.46	16.48	10,009,594	+0.33(+2.07%)
Oct 14, 2014	16.51	16.71	16.09	16.15	8,677,647	-0.21(-1.30%)
Oct 13, 2014	17.33	17.50	16.35	16.36	8,231,915	-0.94(-5.44%)
Oct 10, 2014	17.94	18.13	17.20	17.31	9,050,725	-0.74(-4.08%)
Oct 09, 2014	18.98	18.98	17.97	18.04	7,044,103	-0.97(-5.11%)
Oct 08, 2014	19.14	19.18	18.44	19.01	9,049,419	-0.17(-0.87%)
Oct 07, 2014	19.55	19.63	19.15	19.18	4,656,486	-0.43(-2.21%)
Oct 06, 2014	19.58	19.70	19.42	19.61	4,754,382	+0.17(+0.90%)
Oct 03, 2014	19.38	19.51	19.20	19.44	3,801,231	+0.21(+1.07%)
Oct 02, 2014	19.26	19.38	18.80	19.23	4,426,836	-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.