Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	18.06	17.73	17.73	17.73	89,277	-0.06(-0.36%)
Dec 30, 2014	17.83	17.83	17.69	17.80	148,415	-0.07(-0.42%)
Dec 29, 2014	18.03	18.03	17.75	17.87	49,440	-0.02(-0.09%)
Dec 26, 2014	17.94	17.96	17.83	17.89	46,134	-0.06(-0.33%)
Dec 24, 2014	17.99	17.95	17.95	17.95	19,611	-0.04(-0.21%)
Dec 23, 2014	18.68	18.68	17.77	17.98	63,592	-0.21(-1.18%)
Dec 22, 2014	18.53	18.53	18.07	18.20	348,999	-0.21(-1.16%)
Dec 19, 2014	18.60	18.60	18.26	18.41	91,638	+0.03(+0.17%)
Dec 18, 2014	19.14	19.53	18.21	18.38	66,508	-0.09(-0.46%)
Dec 17, 2014	17.73	18.64	17.73	18.47	303,611	+0.81(+4.61%)
Dec 16, 2014	16.81	17.66	16.60	17.65	75,471	+0.66(+3.86%)
Dec 15, 2014	18.00	18.00	16.93	17.00	58,560	-0.80(-4.50%)
Dec 12, 2014	18.11	18.19	17.60	17.80	76,790	-0.48(-2.64%)
Dec 11, 2014	18.40	18.72	18.20	18.28	78,812	-0.11(-0.61%)
Dec 10, 2014	19.02	19.02	18.18	18.39	181,186	-0.71(-3.73%)
Dec 09, 2014	18.54	19.13	18.47	19.10	112,441	+0.33(+1.77%)
Dec 08, 2014	19.82	19.82	18.59	18.77	87,185	-1.11(-5.58%)
Dec 05, 2014	20.32	20.32	19.83	19.88	124,704	-0.31(-1.51%)
Dec 04, 2014	20.53	20.53	20.18	20.18	41,769	-0.21(-1.05%)
Dec 03, 2014	20.07	20.51	20.07	20.40	74,640	+0.40(+1.98%)
Dec 02, 2014	19.45	20.14	19.40	20.00	80,243	+0.59(+3.06%)
Dec 01, 2014	20.44	20.44	19.14	19.41	68,230	-1.04(-5.07%)
Nov 28, 2014	21.48	21.48	20.40	20.45	29,271	-1.02(-4.75%)
Nov 26, 2014	21.55	21.46	21.46	21.46	62,755	+0.01(+0.05%)
Nov 25, 2014	21.68	21.68	21.43	21.45	28,742	-0.14(-0.64%)
Nov 24, 2014	21.88	21.88	21.54	21.59	75,925	-0.21(-0.96%)
Nov 21, 2014	21.85	21.98	21.78	21.80	40,117	+0.03(+0.12%)
Nov 20, 2014	21.51	21.78	21.50	21.78	65,223	+0.26(+1.22%)
Nov 19, 2014	21.52	21.56	21.42	21.51	36,398	+0.02(+0.08%)
Nov 18, 2014	21.51	21.52	21.41	21.50	25,130	+0.07(+0.35%)
Nov 17, 2014	21.12	21.45	21.12	21.42	25,287	+0.20(+0.95%)
Nov 14, 2014	21.04	21.23	21.04	21.22	19,402	+0.27(+1.31%)
Nov 13, 2014	21.27	21.28	20.94	20.95	57,580	-0.24(-1.14%)
Nov 12, 2014	21.28	21.33	21.15	21.19	39,218	-0.05(-0.25%)
Nov 11, 2014	21.36	21.36	21.15	21.24	12,037	-0.14(-0.64%)
Nov 10, 2014	21.48	21.62	21.36	21.38	20,858	-0.12(-0.56%)
Nov 07, 2014	21.28	21.52	21.26	21.50	26,303	+0.32(+1.52%)
Nov 06, 2014	21.26	21.26	21.05	21.18	37,403	-0.07(-0.35%)
Nov 05, 2014	21.37	21.37	21.02	21.25	44,244	+0.09(+0.43%)
Nov 04, 2014	21.63	21.63	20.98	21.16	44,207	-0.44(-2.03%)
Nov 03, 2014	21.57	21.69	21.57	21.60	21,344	+0.07(+0.35%)
Oct 31, 2014	21.72	21.72	21.49	21.52	16,305	-0.05(-0.22%)
Oct 30, 2014	21.72	22.11	21.49	21.57	44,848	-0.13(-0.59%)
Oct 29, 2014	21.69	21.72	21.56	21.70	44,326	+0.08(+0.39%)
Oct 28, 2014	21.42	21.63	21.42	21.62	22,704	+0.14(+0.66%)
Oct 27, 2014	21.71	21.72	21.72	21.48	28,180	-0.25(-1.13%)
Oct 24, 2014	21.71	21.74	21.64	21.72	59,425	+0.00(+0.00%)
Oct 23, 2014	21.91	21.91	21.66	21.72	16,083	+0.15(+0.69%)
Oct 22, 2014	21.91	21.91	21.54	21.57	20,055	-0.17(-0.76%)
Oct 21, 2014	21.63	21.77	21.55	21.74	19,409	+0.25(+1.15%)
Oct 20, 2014	21.28	21.50	21.23	21.49	25,050	+0.23(+1.08%)
Oct 17, 2014	21.53	21.83	20.93	21.26	83,396	-0.02(-0.08%)
Oct 16, 2014	20.12	21.34	20.08	21.28	77,712	+1.08(+5.35%)
Oct 15, 2014	19.37	20.20	18.91	20.20	80,478	+0.65(+3.35%)
Oct 14, 2014	20.24	20.24	19.08	19.54	48,256	-0.35(-1.75%)
Oct 13, 2014	20.65	20.65	19.89	19.89	40,245	-0.97(-4.67%)
Oct 10, 2014	21.31	21.31	20.00	20.86	89,442	-0.51(-2.40%)
Oct 09, 2014	21.60	21.61	21.32	21.38	206,722	-0.36(-1.65%)
Oct 08, 2014	21.93	21.93	21.26	21.74	121,090	-0.18(-0.83%)
Oct 07, 2014	22.19	22.19	21.89	21.92	12,588	-0.18(-0.82%)
Oct 06, 2014	22.27	22.27	22.05	22.10	26,540	-0.11(-0.51%)
Oct 03, 2014	22.34	22.34	22.14	22.21	11,183	-0.07(-0.34%)
Oct 02, 2014	22.45	22.45	21.98	22.29	42,838	+0.00(+0.00%)

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.