Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	16.70	16.53	16.53	16.53	695,500	-0.14(-0.84%)
Dec 30, 2014	16.54	16.82	16.54	16.67	563,284	+0.05(+0.30%)
Dec 29, 2014	16.44	16.74	16.30	16.62	680,674	+0.09(+0.54%)
Dec 26, 2014	16.55	16.92	16.44	16.53	566,644	+0.05(+0.30%)
Dec 24, 2014	16.28	16.48	16.48	16.48	324,500	+0.05(+0.27%)
Dec 23, 2014	16.66	16.95	16.25	16.43	1,297,746	-0.02(-0.09%)
Dec 22, 2014	16.45	16.95	16.34	16.45	886,342	+0.00(+0.00%)
Dec 19, 2014	16.07	16.50	16.05	16.45	1,506,684	+0.36(+2.24%)
Dec 18, 2014	16.04	16.46	15.96	16.09	1,545,112	+0.41(+2.61%)
Dec 17, 2014	15.09	15.78	14.96	15.68	786,455	+0.63(+4.19%)
Dec 16, 2014	15.28	15.82	15.04	15.05	1,126,255	-0.30(-1.95%)
Dec 15, 2014	15.54	15.90	15.21	15.35	897,556	-0.11(-0.71%)
Dec 12, 2014	15.17	15.85	15.17	15.46	655,531	+0.03(+0.19%)
Dec 11, 2014	15.71	16.35	15.38	15.43	1,497,611	+0.24(+1.61%)
Dec 10, 2014	15.30	15.69	15.09	15.19	613,651	-0.21(-1.33%)
Dec 09, 2014	14.62	15.42	14.48	15.39	1,334,599	+0.55(+3.71%)
Dec 08, 2014	15.69	15.83	14.81	14.84	1,783,802	-0.91(-5.78%)
Dec 05, 2014	15.96	16.20	15.64	15.75	670,066	-0.15(-0.94%)
Dec 04, 2014	16.34	16.45	15.77	15.90	887,684	-0.45(-2.75%)
Dec 03, 2014	15.99	16.50	15.88	16.35	797,633	+0.39(+2.44%)
Dec 02, 2014	15.82	16.15	15.78	15.96	704,035	+0.14(+0.88%)
Dec 01, 2014	15.72	16.13	15.58	15.82	936,131	+0.00(+0.00%)
Nov 28, 2014	16.05	16.09	15.73	15.82	574,189	-0.23(-1.43%)
Nov 26, 2014	16.10	16.05	16.05	16.05	460,300	+0.00(+0.00%)
Nov 25, 2014	16.19	16.46	16.00	16.05	766,301	-0.08(-0.50%)
Nov 24, 2014	16.70	16.70	16.00	16.13	960,345	-0.14(-0.86%)
Nov 21, 2014	16.40	16.66	16.10	16.27	831,210	+0.09(+0.56%)
Nov 20, 2014	16.06	16.69	16.01	16.18	897,765	-0.02(-0.12%)
Nov 19, 2014	16.90	16.90	16.13	16.20	1,177,801	-0.64(-3.80%)
Nov 18, 2014	17.04	17.30	16.69	16.84	1,027,125	-0.16(-0.94%)
Nov 17, 2014	17.67	17.80	16.98	17.00	1,158,033	-0.77(-4.33%)
Nov 14, 2014	17.82	18.02	17.49	17.77	1,052,723	-0.11(-0.62%)
Nov 13, 2014	18.81	18.81	17.59	17.88	1,783,484	-0.87(-4.64%)
Nov 12, 2014	17.89	19.09	17.89	18.75	2,527,432	+0.56(+3.08%)
Nov 11, 2014	18.06	18.55	17.35	18.19	3,611,777	-0.21(-1.14%)
Nov 10, 2014	15.25	18.50	15.10	18.40	9,176,830	+1.76(+10.58%)
Nov 07, 2014	16.28	17.01	16.20	16.64	1,387,298	+0.33(+2.02%)
Nov 06, 2014	16.33	16.58	16.15	16.31	494,187	-0.02(-0.12%)
Nov 05, 2014	16.80	16.86	16.06	16.33	572,604	-0.32(-1.92%)
Nov 04, 2014	16.62	16.80	16.41	16.65	462,934	+0.02(+0.12%)
Nov 03, 2014	16.61	17.20	16.43	16.63	635,203	+0.02(+0.12%)
Oct 31, 2014	17.09	17.20	16.42	16.61	1,011,743	-0.10(-0.60%)
Oct 30, 2014	16.65	16.90	16.41	16.71	773,843	+0.02(+0.12%)
Oct 29, 2014	16.58	16.80	16.20	16.69	699,401	+0.09(+0.54%)
Oct 28, 2014	16.29	16.88	16.08	16.60	984,243	+0.41(+2.53%)
Oct 27, 2014	16.41	16.50	16.51	16.19	774,809	-0.32(-1.94%)
Oct 24, 2014	16.31	16.70	16.16	16.51	483,933	+0.12(+0.73%)
Oct 23, 2014	16.13	16.59	15.81	16.39	1,688,200	+0.47(+2.95%)
Oct 22, 2014	16.40	16.70	15.88	15.92	843,478	-0.50(-3.05%)
Oct 21, 2014	16.50	16.72	16.30	16.42	1,705,818	+0.02(+0.12%)
Oct 20, 2014	15.76	16.45	15.76	16.40	756,409	+0.48(+3.02%)
Oct 17, 2014	16.75	16.89	15.83	15.92	1,125,122	-0.53(-3.22%)
Oct 16, 2014	16.11	16.88	15.67	16.45	1,333,344	+0.15(+0.92%)
Oct 15, 2014	14.97	16.59	14.70	16.30	2,924,443	+1.05(+6.89%)
Oct 14, 2014	15.00	15.43	14.76	15.25	1,128,931	+0.47(+3.18%)
Oct 13, 2014	14.77	15.21	14.68	14.78	1,328,503	+0.08(+0.54%)
Oct 10, 2014	15.32	15.69	14.40	14.70	1,925,671	-0.70(-4.55%)
Oct 09, 2014	16.26	16.50	15.25	15.40	1,682,925	-0.89(-5.46%)
Oct 08, 2014	15.94	16.45	15.27	16.29	1,839,244	+0.28(+1.75%)
Oct 07, 2014	16.05	16.40	16.00	16.01	1,160,212	-0.23(-1.42%)
Oct 06, 2014	17.32	17.33	16.20	16.24	1,462,393	-1.15(-6.61%)
Oct 03, 2014	17.21	17.82	17.00	17.39	1,382,041	+0.37(+2.17%)
Oct 02, 2014	16.20	17.12	15.91	17.02	2,158,389	+0.83(+5.13%)

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.