Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	15.88	15.99	15.99	15.99	446,664	+0.10(+0.63%)
Dec 30, 2014	15.43	16.09	15.43	15.89	504,688	+0.44(+2.84%)
Dec 29, 2014	14.92	15.89	14.92	15.46	3,883,531	+0.28(+1.81%)
Dec 26, 2014	15.19	15.34	15.08	15.18	290,439	+0.11(+0.74%)
Dec 24, 2014	15.15	15.07	15.07	15.07	286,787	+0.00(+0.00%)
Dec 23, 2014	14.97	15.17	14.82	15.07	449,078	+0.15(+0.98%)
Dec 22, 2014	14.98	15.20	14.88	14.92	517,179	-0.08(-0.55%)
Dec 19, 2014	15.02	15.27	14.96	15.01	1,698,937	-0.08(-0.54%)
Dec 18, 2014	15.30	15.96	14.96	15.09	1,076,847	-0.06(-0.39%)
Dec 17, 2014	14.82	15.17	14.69	15.15	1,601,950	+0.34(+2.29%)
Dec 16, 2014	15.17	15.56	14.76	14.81	672,514	-0.44(-2.88%)
Dec 15, 2014	15.23	15.44	14.81	15.25	433,911	+0.14(+0.93%)
Dec 12, 2014	15.53	15.71	14.85	15.10	3,558,209	-0.54(-3.44%)
Dec 11, 2014	15.40	15.80	15.05	15.64	2,817,113	-0.13(-0.85%)
Dec 10, 2014	15.74	16.02	15.61	15.78	949,618	-0.06(-0.41%)
Dec 09, 2014	15.71	15.90	15.29	15.84	878,289	-0.02(-0.15%)
Dec 08, 2014	16.51	16.65	15.85	15.87	1,480,850	-0.64(-3.90%)
Dec 05, 2014	16.14	16.80	16.14	16.51	1,273,398	+0.36(+2.21%)
Dec 04, 2014	16.15	17.11	15.99	16.15	1,090,773	-0.05(-0.29%)
Dec 03, 2014	16.32	16.37	15.82	16.20	1,517,162	-0.04(-0.22%)
Dec 02, 2014	15.30	16.62	15.13	16.23	2,196,654	+1.09(+7.19%)
Dec 01, 2014	16.50	16.70	15.01	15.15	2,679,163	-1.36(-8.26%)
Nov 28, 2014	17.44	17.44	16.36	16.51	582,064	-0.93(-5.34%)
Nov 26, 2014	17.38	17.44	17.44	17.44	282,688	+0.08(+0.44%)
Nov 25, 2014	17.04	17.44	16.88	17.36	273,599	+0.28(+1.64%)
Nov 24, 2014	17.05	17.30	16.97	17.08	475,555	+0.03(+0.17%)
Nov 21, 2014	17.12	17.26	16.69	17.05	602,609	+0.23(+1.39%)
Nov 20, 2014	16.93	17.03	16.69	16.82	468,152	-0.11(-0.62%)
Nov 19, 2014	16.52	17.15	16.30	16.93	709,446	+0.46(+2.77%)
Nov 18, 2014	16.43	16.78	16.25	16.47	2,420,286	+0.15(+0.93%)
Nov 17, 2014	16.51	17.21	16.10	16.32	2,411,023	+0.59(+3.72%)
Nov 14, 2014	14.05	15.91	12.29	15.73	10,539,037	-1.81(-10.31%)
Nov 13, 2014	18.89	18.89	15.40	17.54	2,463,222	-1.41(-7.44%)
Nov 12, 2014	18.63	18.99	18.18	18.95	691,088	+0.32(+1.70%)
Nov 11, 2014	19.04	19.04	18.32	18.63	590,167	-0.47(-2.48%)
Nov 10, 2014	19.05	19.21	18.75	19.11	880,899	+0.14(+0.74%)
Nov 07, 2014	19.07	19.24	18.68	18.97	604,380	-0.05(-0.25%)
Nov 06, 2014	18.44	19.13	18.15	19.02	835,459	+0.56(+3.01%)
Nov 05, 2014	18.28	18.57	17.89	18.46	1,964,660	+0.18(+0.99%)
Nov 04, 2014	19.77	19.89	17.94	18.28	1,375,337	-1.48(-7.47%)
Nov 03, 2014	19.10	19.81	18.85	19.75	600,337	+0.73(+3.82%)
Oct 31, 2014	19.72	19.91	18.99	19.03	732,731	-0.26(-1.37%)
Oct 30, 2014	19.37	19.57	18.79	19.29	550,417	-0.12(-0.60%)
Oct 29, 2014	19.50	19.57	18.72	19.41	282,370	+0.00(+0.00%)
Oct 28, 2014	19.24	19.56	18.92	19.41	548,784	+0.20(+1.07%)
Oct 27, 2014	19.01	19.16	18.48	19.20	437,799	+0.04(+0.21%)
Oct 24, 2014	19.17	19.59	18.89	19.16	211,262	+0.04(+0.21%)
Oct 23, 2014	18.83	19.74	18.66	19.12	484,213	+0.46(+2.45%)
Oct 22, 2014	19.13	19.21	18.42	18.66	442,597	-0.36(-1.91%)
Oct 21, 2014	18.54	19.73	18.54	19.03	714,335	+0.57(+3.11%)
Oct 20, 2014	18.63	18.97	18.38	18.45	529,033	-0.16(-0.88%)
Oct 17, 2014	18.48	19.28	18.48	18.62	772,893	+0.52(+2.85%)
Oct 16, 2014	17.17	18.31	17.17	18.10	691,221	+0.64(+3.69%)
Oct 15, 2014	17.43	17.76	16.77	17.46	1,268,134	-0.20(-1.13%)
Oct 14, 2014	18.15	18.58	17.59	17.66	623,377	-0.45(-2.49%)
Oct 13, 2014	18.18	18.74	18.04	18.11	611,546	-0.13(-0.74%)
Oct 10, 2014	18.27	18.89	17.58	18.24	1,225,625	-0.11(-0.57%)
Oct 09, 2014	19.07	19.26	18.25	18.35	960,480	-0.73(-3.84%)
Oct 08, 2014	19.11	19.47	18.93	19.08	849,473	-0.02(-0.09%)
Oct 07, 2014	19.44	19.55	18.90	19.10	661,087	-0.46(-2.36%)
Oct 06, 2014	19.89	20.00	18.30	19.56	453,585	-0.35(-1.76%)
Oct 03, 2014	19.55	20.04	18.89	19.91	926,867	+0.60(+3.09%)
Oct 02, 2014	19.98	20.14	18.60	19.31	1,617,986	-0.54(-2.71%)

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.