Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	17.96	17.56	17.56	17.56	346,023	-0.37(-2.06%)
Dec 30, 2014	17.82	18.00	17.81	17.93	258,768	+0.09(+0.48%)
Dec 29, 2014	17.55	17.87	17.50	17.85	246,414	+0.26(+1.47%)
Dec 26, 2014	17.60	17.71	17.51	17.59	138,117	+0.06(+0.34%)
Dec 24, 2014	17.50	17.53	17.53	17.53	136,037	+0.03(+0.15%)
Dec 23, 2014	17.36	17.62	17.30	17.50	169,104	+0.19(+1.09%)
Dec 22, 2014	17.30	17.38	17.19	17.31	157,461	+0.02(+0.10%)
Dec 19, 2014	17.25	17.34	17.04	17.30	641,097	+0.05(+0.30%)
Dec 18, 2014	17.05	17.27	16.85	17.24	276,533	+0.45(+2.66%)
Dec 17, 2014	16.44	16.81	16.34	16.80	334,635	+0.37(+2.25%)
Dec 16, 2014	16.46	16.85	16.36	16.43	286,361	-0.07(-0.42%)
Dec 15, 2014	16.73	16.84	16.44	16.50	225,195	-0.15(-0.88%)
Dec 12, 2014	16.83	16.96	16.44	16.64	283,217	-0.46(-2.69%)
Dec 11, 2014	17.27	17.52	17.09	17.10	215,405	-0.13(-0.74%)
Dec 10, 2014	17.66	17.76	17.13	17.23	297,915	-0.53(-2.98%)
Dec 09, 2014	17.26	17.76	17.17	17.76	294,441	+0.34(+1.96%)
Dec 08, 2014	17.62	17.88	17.30	17.42	274,106	-0.28(-1.59%)
Dec 05, 2014	17.67	17.85	17.62	17.70	314,401	+0.03(+0.14%)
Dec 04, 2014	17.87	17.96	17.56	17.67	435,694	-0.26(-1.48%)
Dec 03, 2014	17.67	18.03	17.62	17.94	364,446	+0.26(+1.45%)
Dec 02, 2014	17.36	17.78	17.32	17.68	404,807	+0.35(+2.02%)
Dec 01, 2014	17.10	17.44	16.96	17.33	379,542	+0.20(+1.15%)
Nov 28, 2014	17.64	17.64	17.12	17.14	182,657	-0.46(-2.62%)
Nov 26, 2014	17.63	17.60	17.60	17.60	329,244	-0.03(-0.19%)
Nov 25, 2014	17.70	17.76	17.58	17.63	201,802	-0.06(-0.34%)
Nov 24, 2014	17.58	17.71	17.55	17.69	293,808	+0.19(+1.07%)
Nov 21, 2014	17.62	17.78	17.40	17.50	344,573	+0.12(+0.69%)
Nov 20, 2014	17.20	17.40	17.16	17.38	375,290	+0.06(+0.35%)
Nov 19, 2014	17.61	17.61	17.26	17.32	406,165	-0.30(-1.70%)
Nov 18, 2014	17.55	17.78	17.52	17.62	388,998	+0.13(+0.73%)
Nov 17, 2014	17.42	17.60	17.30	17.50	431,041	+0.07(+0.39%)
Nov 14, 2014	17.30	17.47	17.15	17.43	413,390	+0.11(+0.64%)
Nov 13, 2014	17.38	17.63	17.20	17.32	458,042	-0.08(-0.44%)
Nov 12, 2014	17.20	17.40	16.97	17.39	582,475	+0.09(+0.49%)
Nov 11, 2014	17.25	17.33	17.11	17.31	321,688	+0.10(+0.60%)
Nov 10, 2014	17.27	17.29	17.00	17.20	353,772	-0.08(-0.44%)
Nov 07, 2014	17.21	17.32	17.05	17.28	357,263	+0.10(+0.60%)
Nov 06, 2014	16.94	17.18	16.91	17.18	308,058	+0.21(+1.26%)
Nov 05, 2014	17.08	17.12	16.88	16.97	264,915	-0.01(-0.05%)
Nov 04, 2014	17.03	17.20	16.86	16.97	308,180	-0.11(-0.65%)
Nov 03, 2014	17.26	17.34	17.04	17.09	451,793	-0.19(-1.09%)
Oct 31, 2014	17.47	17.47	17.01	17.27	838,859	+0.09(+0.50%)
Oct 30, 2014	17.06	17.30	16.90	17.19	509,894	+0.13(+0.75%)
Oct 29, 2014	17.18	17.29	16.90	17.06	588,711	-0.06(-0.35%)
Oct 28, 2014	16.73	17.14	16.73	17.12	762,832	+0.53(+3.19%)
Oct 27, 2014	16.47	16.62	16.16	16.59	859,321	+0.08(+0.47%)
Oct 24, 2014	16.67	16.67	16.39	16.51	553,810	-0.09(-0.52%)
Oct 23, 2014	16.26	16.79	16.15	16.60	763,503	+0.54(+3.35%)
Oct 22, 2014	16.05	16.34	15.98	16.06	700,732	-0.03(-0.21%)
Oct 21, 2014	15.75	16.12	15.70	16.09	652,879	+0.44(+2.78%)
Oct 20, 2014	15.60	15.66	15.55	15.66	519,479	+0.00(+0.00%)
Oct 17, 2014	15.86	15.98	15.59	15.66	954,254	-0.01(-0.05%)
Oct 16, 2014	15.44	16.04	15.19	15.67	1,408,745	+0.26(+1.66%)
Oct 15, 2014	15.38	15.56	15.14	15.41	733,219	+0.01(+0.06%)
Oct 14, 2014	14.97	15.41	14.97	15.40	1,060,764	+0.54(+3.62%)
Oct 13, 2014	14.74	15.07	14.74	14.86	582,387	+0.16(+1.10%)
Oct 10, 2014	14.95	15.15	14.69	14.70	409,406	-0.24(-1.60%)
Oct 09, 2014	15.20	15.23	14.87	14.94	342,953	-0.28(-1.85%)
Oct 08, 2014	15.07	15.36	14.94	15.22	542,761	+0.17(+1.14%)
Oct 07, 2014	15.06	15.28	14.97	15.05	509,299	-0.13(-0.84%)
Oct 06, 2014	15.40	15.49	15.12	15.18	420,183	-0.20(-1.28%)
Oct 03, 2014	15.46	15.61	15.23	15.38	651,909	+0.05(+0.33%)
Oct 02, 2014	14.79	15.41	14.79	15.32	1,165,994	+0.56(+3.82%)

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.