Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	21.59	21.49	21.49	21.49	12,162,058	-0.14(-0.63%)
Dec 30, 2014	21.84	21.87	21.57	21.63	12,565,614	-0.38(-1.72%)
Dec 29, 2014	21.95	22.07	21.86	22.00	13,406,418	+0.03(+0.13%)
Dec 26, 2014	22.02	22.07	21.87	21.98	10,630,923	+0.02(+0.08%)
Dec 24, 2014	22.11	21.96	21.96	21.96	6,180,357	-0.10(-0.43%)
Dec 23, 2014	21.85	22.15	21.77	22.06	13,889,316	+0.01(+0.05%)
Dec 22, 2014	22.11	22.14	21.76	22.04	18,054,866	-0.17(-0.76%)
Dec 19, 2014	21.87	22.22	21.70	22.21	19,213,708	+0.61(+2.82%)
Dec 18, 2014	21.50	21.62	21.23	21.60	27,658,836	+0.36(+1.67%)
Dec 17, 2014	20.26	21.28	20.22	21.25	25,573,632	+1.09(+5.40%)
Dec 16, 2014	19.82	20.61	19.68	20.16	31,169,528	+0.46(+2.35%)
Dec 15, 2014	20.34	20.49	19.66	19.70	28,564,812	-0.73(-3.59%)
Dec 12, 2014	20.84	20.92	20.43	20.43	21,604,628	-0.61(-2.92%)
Dec 11, 2014	21.25	21.41	21.03	21.05	17,269,690	-0.23(-1.09%)
Dec 10, 2014	21.55	21.57	21.14	21.28	18,764,198	-0.44(-2.02%)
Dec 09, 2014	21.72	22.06	21.47	21.72	21,565,266	-0.20(-0.90%)
Dec 08, 2014	22.30	22.31	21.86	21.91	18,865,380	-0.63(-2.78%)
Dec 05, 2014	22.64	22.68	22.44	22.54	12,250,303	-0.23(-1.01%)
Dec 04, 2014	22.77	22.90	22.57	22.77	14,629,698	-0.52(-2.23%)
Dec 03, 2014	23.08	23.45	22.97	23.29	13,318,009	+0.33(+1.45%)
Dec 02, 2014	22.53	23.23	22.44	22.96	23,027,798	+0.50(+2.23%)
Dec 01, 2014	22.34	22.50	21.91	22.46	24,977,296	+0.29(+1.30%)
Nov 28, 2014	22.46	22.51	22.09	22.17	24,744,738	-1.28(-5.46%)
Nov 26, 2014	23.46	23.45	23.45	23.45	6,104,974	+0.01(+0.05%)
Nov 25, 2014	23.67	23.71	23.41	23.44	11,097,366	-0.27(-1.12%)
Nov 24, 2014	23.91	23.94	23.63	23.70	9,708,736	-0.21(-0.90%)
Nov 21, 2014	23.84	23.97	23.74	23.92	10,498,412	+0.37(+1.56%)
Nov 20, 2014	23.39	23.62	23.37	23.55	6,853,735	+0.13(+0.55%)
Nov 19, 2014	23.37	23.52	23.21	23.42	8,053,459	+0.20(+0.85%)
Nov 18, 2014	23.27	23.34	23.10	23.22	7,539,215	+0.16(+0.71%)
Nov 17, 2014	22.95	23.14	22.84	23.06	8,118,401	-0.02(-0.10%)
Nov 14, 2014	22.78	23.13	22.77	23.08	9,803,441	+0.15(+0.66%)
Nov 13, 2014	22.98	23.04	22.81	22.93	15,204,778	-0.29(-1.24%)
Nov 12, 2014	23.23	23.43	23.18	23.22	10,823,554	-0.32(-1.37%)
Nov 11, 2014	23.36	23.63	23.29	23.54	9,616,645	-0.06(-0.26%)
Nov 10, 2014	23.72	23.82	23.55	23.60	8,993,084	-0.11(-0.48%)
Nov 07, 2014	23.67	23.87	23.65	23.71	10,113,961	+0.11(+0.45%)
Nov 06, 2014	23.69	23.74	23.42	23.61	8,023,304	+0.06(+0.24%)
Nov 05, 2014	23.39	23.64	23.26	23.55	9,428,642	+0.41(+1.75%)
Nov 04, 2014	23.33	23.35	23.00	23.14	14,449,207	-0.45(-1.91%)
Nov 03, 2014	23.86	23.94	23.58	23.59	12,133,266	-0.56(-2.30%)
Oct 31, 2014	23.93	24.15	23.72	24.15	13,486,055	+0.19(+0.81%)
Oct 30, 2014	23.71	24.04	23.58	23.95	11,970,414	+0.12(+0.49%)
Oct 29, 2014	23.89	24.03	23.68	23.84	13,218,273	+0.03(+0.14%)
Oct 28, 2014	23.51	23.82	23.41	23.80	13,368,043	+0.49(+2.12%)
Oct 27, 2014	23.23	23.43	23.43	23.31	12,620,061	-0.12(-0.52%)
Oct 24, 2014	23.37	23.45	23.22	23.43	7,844,733	+0.00(+0.00%)
Oct 23, 2014	23.32	23.57	23.25	23.43	8,907,299	+0.34(+1.47%)
Oct 22, 2014	23.32	23.42	23.09	23.09	9,088,700	-0.39(-1.66%)
Oct 21, 2014	23.29	23.55	23.15	23.48	9,862,075	+0.61(+2.67%)
Oct 20, 2014	22.84	22.87	22.67	22.87	11,441,037	-0.16(-0.68%)
Oct 17, 2014	22.97	23.17	22.91	23.03	19,996,176	+0.40(+1.77%)
Oct 16, 2014	22.03	22.77	21.92	22.63	17,947,834	+0.05(+0.22%)
Oct 15, 2014	22.49	22.61	21.98	22.58	19,191,704	+0.01(+0.05%)
Oct 14, 2014	22.84	22.93	22.49	22.57	15,332,187	-0.34(-1.48%)
Oct 13, 2014	23.29	23.39	22.88	22.90	9,371,923	-0.18(-0.77%)
Oct 10, 2014	23.13	23.32	22.93	23.08	13,347,822	-0.25(-1.07%)
Oct 09, 2014	23.69	23.74	23.31	23.33	12,546,067	-0.64(-2.69%)
Oct 08, 2014	23.79	24.02	23.55	23.98	16,125,485	+0.33(+1.39%)
Oct 07, 2014	23.86	23.92	23.64	23.65	7,986,367	-0.27(-1.14%)
Oct 06, 2014	23.76	24.01	23.74	23.92	8,848,967	+0.19(+0.82%)
Oct 03, 2014	23.87	23.92	23.70	23.73	12,462,439	-0.26(-1.07%)
Oct 02, 2014	24.12	24.14	23.67	23.98	14,278,191	-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.