Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014		15.88	15.88	15.88	0	-0.07(-0.44%)
Dec 30, 2014	15.81	16.21	15.80	15.95	1,334,785	+0.09(+0.57%)
Dec 29, 2014	15.71	16.14	15.65	15.86	1,535,201	+0.36(+2.32%)
Dec 24, 2014		15.50	15.50	15.50	0	-0.07(-0.45%)
Dec 23, 2014	14.90	15.82	14.87	15.57	2,971,472	+0.62(+4.15%)
Dec 22, 2014	15.29	15.35	14.85	14.95	2,254,506	-0.46(-2.99%)
Dec 19, 2014	15.23	15.49	15.04	15.41	6,154,074	+0.48(+3.22%)
Dec 18, 2014	14.98	15.03	14.35	14.93	4,675,836	+0.52(+3.61%)
Dec 17, 2014	13.50	14.47	13.30	14.41	4,000,554	+1.37(+10.51%)
Dec 16, 2014		13.50		13.04	3,454,233	+0.07(+0.54%)
Dec 15, 2014	13.02	13.33	12.89	12.97	4,787,770	+0.15(+1.17%)
Dec 12, 2014	13.35	13.62	12.79	12.82	5,208,879	-0.82(-6.01%)
Dec 11, 2014	14.44	14.78	13.54	13.64	4,975,375	-1.31(-8.76%)
Dec 10, 2014	15.78	15.78	14.81	14.95	3,921,460	-0.90(-5.68%)
Dec 09, 2014	15.51	16.35	15.50	15.85	3,697,809	-0.08(-0.50%)
Dec 08, 2014	16.64	16.64	15.62	15.93	3,425,692	-0.71(-4.27%)
Dec 05, 2014	16.86	16.86	16.57	16.64	2,461,168	-0.11(-0.66%)
Dec 04, 2014	17.46	17.60	16.66	16.75	2,650,776	-0.77(-4.39%)
Dec 03, 2014	17.04	17.83	17.04	17.52	2,370,083	+0.42(+2.46%)
Dec 02, 2014	17.48	17.89	17.10	17.10	3,167,673	-0.10(-0.58%)
Dec 01, 2014	17.82	17.85	16.99	17.20	3,513,195	-0.44(-2.49%)
Nov 28, 2014	18.44	18.54	17.33	17.64	4,123,737	-1.16(-6.17%)
Nov 27, 2014	19.07	19.18	18.48	18.80	715,096	-0.08(-0.42%)
Nov 26, 2014	19.25	19.30	18.77	18.88	1,074,624	-0.36(-1.87%)
Nov 25, 2014	19.10	19.31	18.92	19.24	2,440,746	+0.20(+1.05%)
Nov 24, 2014	20.09	20.10	18.97	19.04	2,790,090	-0.90(-4.51%)
Nov 21, 2014	18.74	20.09	18.70	19.94	6,488,232	+1.72(+9.44%)
Nov 20, 2014	17.69	18.30	17.65	18.22	1,537,511	+0.27(+1.50%)
Nov 19, 2014	18.41	18.44	17.66	17.95	2,849,084	-0.51(-2.76%)
Nov 18, 2014	18.38	18.55	18.18	18.46	3,489,009	+0.18(+0.98%)
Nov 17, 2014	18.14	18.56	17.83	18.28	4,249,432	+0.18(+0.99%)
Nov 14, 2014	17.65	18.14	17.52	18.10	2,134,259	+0.40(+2.26%)
Nov 13, 2014	18.21	18.37	17.63	17.70	2,876,283	-0.59(-3.23%)
Nov 12, 2014	18.27	18.63	18.00	18.29	2,586,022	+0.04(+0.22%)
Nov 11, 2014	18.24	18.45	18.06	18.25	1,462,979	-0.07(-0.38%)
Nov 10, 2014	18.95	19.09	18.21	18.32	1,784,953	-0.47(-2.50%)
Nov 07, 2014	17.36	18.85	17.30	18.79	2,955,025	+1.43(+8.24%)
Nov 06, 2014	17.52	17.75	17.25	17.36	1,559,535	-0.24(-1.36%)
Nov 05, 2014	17.06	17.84	16.87	17.60	2,031,671	+0.51(+2.98%)
Nov 04, 2014	17.59	17.70	16.98	17.09	2,415,470	-0.74(-4.15%)
Nov 03, 2014	17.85	17.97	17.53	17.83	1,706,780	+0.02(+0.11%)
Oct 31, 2014	17.53	17.83	17.26	17.81	1,994,624	+0.29(+1.66%)
Oct 30, 2014	18.00	18.00	17.44	17.52	2,089,121	-0.64(-3.52%)
Oct 29, 2014	18.70	19.19	18.02	18.16	3,148,792	+0.32(+1.79%)
Oct 28, 2014	17.43	17.92	17.35	17.84	1,389,244	+0.50(+2.88%)
Oct 27, 2014	17.90	17.91	17.25	17.34	1,492,371	-0.51(-2.86%)
Oct 24, 2014	17.80	17.94	17.62	17.85	1,209,182	-0.01(-0.06%)
Oct 23, 2014	17.84	17.98	17.60	17.86	1,357,621	+0.21(+1.19%)
Oct 22, 2014			17.59	17.65	2,195,490	-0.42(-2.32%)
Oct 21, 2014	17.68	18.15	17.52	18.07	2,836,719	+0.55(+3.14%)
Oct 20, 2014	17.55	17.61	17.31	17.52	2,117,665	-0.13(-0.74%)
Oct 17, 2014			17.28	17.65	2,855,959	+0.17(+0.97%)
Oct 16, 2014	17.40	17.64	17.25	17.48	4,086,527	-0.44(-2.46%)
Oct 15, 2014	18.00	18.27	17.66	17.92	5,138,518	-0.35(-1.92%)
Oct 14, 2014	18.50	18.71	17.91	18.27	5,396,263	+0.26(+1.44%)
Oct 10, 2014		18.01	18.01	18.01	0	-0.08(-0.44%)
Oct 09, 2014	19.38	19.38	17.90	18.09	5,250,334	-1.24(-6.41%)
Oct 08, 2014	18.86	19.38	18.30	19.33	4,259,720	+0.41(+2.17%)
Oct 07, 2014	19.69	19.88	18.72	18.92	3,471,943	-0.92(-4.64%)
Oct 06, 2014	20.24	20.28	19.54	19.84	3,010,705	-0.13(-0.65%)
Oct 03, 2014	20.46	20.49	19.82	19.97	2,792,696	-0.60(-2.92%)
Oct 02, 2014	20.76	20.78	19.87	20.57	2,770,343	-0.17(-0.82%)

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.