Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	17.18	17.12	17.12	17.12	989,422	+0.03(+0.15%)
Dec 30, 2014	17.10	17.30	16.99	17.10	1,543,209	-0.08(-0.45%)
Dec 29, 2014	17.61	17.76	17.16	17.18	1,403,845	-0.37(-2.13%)
Dec 26, 2014	17.51	17.79	17.25	17.55	1,432,068	+0.05(+0.29%)
Dec 24, 2014	17.32	17.50	17.50	17.50	447,526	+0.16(+0.90%)
Dec 23, 2014	17.72	17.79	17.20	17.34	1,422,134	-0.39(-2.19%)
Dec 22, 2014	17.79	18.01	17.66	17.73	1,905,434	+0.12(+0.71%)
Dec 19, 2014	17.80	17.83	17.55	17.61	2,273,257	-0.07(-0.37%)
Dec 18, 2014	17.07	17.79	17.07	17.67	2,636,460	+0.79(+4.69%)
Dec 17, 2014	17.19	17.27	16.81	16.88	1,496,505	-0.21(-1.20%)
Dec 16, 2014	17.27	17.27	16.89	17.09	2,493,535	-0.14(-0.82%)
Dec 15, 2014	17.21	17.39	17.06	17.23	1,729,265	+0.05(+0.30%)
Dec 12, 2014	17.18	17.62	16.97	17.18	1,974,132	-0.23(-1.32%)
Dec 11, 2014	16.85	17.50	16.58	17.41	2,685,346	+0.73(+4.37%)
Dec 10, 2014	17.30	17.56	16.65	16.68	2,172,410	-0.58(-3.34%)
Dec 09, 2014	16.58	17.36	16.45	17.26	3,483,062	+0.22(+1.31%)
Dec 08, 2014	17.60	17.61	16.78	17.03	2,814,747	-0.47(-2.69%)
Dec 05, 2014	17.61	17.69	17.44	17.50	2,125,226	-0.10(-0.58%)
Dec 04, 2014	18.00	18.00	17.52	17.61	2,469,856	-0.22(-1.25%)
Dec 03, 2014	18.08	18.13	17.80	17.83	1,465,717	-0.25(-1.36%)
Dec 02, 2014	18.20	18.25	17.92	18.07	1,344,369	-0.03(-0.19%)
Dec 01, 2014	18.12	18.30	17.92	18.11	2,151,753	-0.14(-0.79%)
Nov 28, 2014	18.49	18.56	18.13	18.25	1,554,082	-0.03(-0.14%)
Nov 26, 2014	17.96	18.28	18.28	18.28	1,650,002	+0.34(+1.91%)
Nov 25, 2014	17.99	18.16	17.80	17.94	1,904,325	-0.14(-0.78%)
Nov 24, 2014	18.07	18.39	17.82	18.08	3,688,241	-0.04(-0.20%)
Nov 21, 2014	17.97	18.30	17.85	18.11	3,947,881	+0.44(+2.46%)
Nov 20, 2014	17.36	17.79	17.25	17.68	3,498,024	+0.44(+2.54%)
Nov 19, 2014	17.41	17.57	17.15	17.24	1,827,656	-0.30(-1.71%)
Nov 18, 2014	17.39	17.56	17.17	17.54	2,223,984	+0.13(+0.77%)
Nov 17, 2014	17.33	17.52	17.19	17.41	2,242,075	+0.08(+0.48%)
Nov 14, 2014	17.11	17.44	16.86	17.32	3,793,864	+0.45(+2.69%)
Nov 13, 2014	16.30	17.07	16.19	16.87	5,706,712	+0.53(+3.23%)
Nov 12, 2014	16.25	16.56	16.22	16.34	2,978,790	+0.19(+1.15%)
Nov 11, 2014	16.17	16.37	16.08	16.15	2,796,509	+0.13(+0.83%)
Nov 10, 2014	15.95	16.08	15.90	16.02	3,270,714	+0.22(+1.39%)
Nov 07, 2014	15.93	16.07	15.80	15.80	1,993,031	-0.17(-1.08%)
Nov 06, 2014	16.12	16.20	15.80	15.97	1,834,139	-0.09(-0.59%)
Nov 05, 2014	16.36	16.44	15.97	16.07	1,721,806	-0.12(-0.77%)
Nov 04, 2014	16.03	16.36	15.96	16.19	4,642,768	+0.04(+0.26%)
Nov 03, 2014	16.44	16.45	16.10	16.15	2,475,607	-0.15(-0.94%)
Oct 31, 2014	16.35	16.49	16.28	16.30	2,287,453	+0.12(+0.76%)
Oct 30, 2014	15.88	16.34	15.86	16.18	2,683,641	+0.34(+2.17%)
Oct 29, 2014	16.13	16.19	15.81	15.84	2,460,601	-0.13(-0.80%)
Oct 28, 2014	15.83	16.04	15.76	15.97	2,146,664	+0.13(+0.85%)
Oct 27, 2014	15.80	15.96	15.96	15.83	2,760,984	-0.13(-0.83%)
Oct 24, 2014	15.74	16.08	15.63	15.96	1,785,252	+0.11(+0.70%)
Oct 23, 2014	16.01	16.13	15.83	15.85	2,656,505	+0.02(+0.14%)
Oct 22, 2014	15.85	16.22	15.80	15.83	2,066,150	-0.04(-0.27%)
Oct 21, 2014	15.77	16.35	15.77	15.87	3,419,909	+0.35(+2.24%)
Oct 20, 2014	15.20	15.59	15.16	15.53	2,799,368	+0.37(+2.43%)
Oct 17, 2014	15.34	15.39	15.08	15.16	1,834,912	-0.01(-0.05%)
Oct 16, 2014	14.95	15.29	14.86	15.16	4,743,442	-0.15(-1.00%)
Oct 15, 2014	14.65	15.40	14.44	15.32	6,578,162	+0.54(+3.65%)
Oct 14, 2014	14.44	15.06	14.30	14.78	3,299,651	+0.49(+3.43%)
Oct 13, 2014	14.32	14.64	14.20	14.29	4,703,391	-0.07(-0.49%)
Oct 10, 2014	14.71	14.90	14.24	14.36	5,402,007	-0.27(-1.86%)
Oct 09, 2014	14.67	14.95	14.61	14.63	3,906,058	+0.00(+0.00%)
Oct 08, 2014	14.47	14.79	14.23	14.63	4,684,353	+0.23(+1.59%)
Oct 07, 2014	14.41	14.67	14.37	14.40	2,194,459	-0.09(-0.61%)
Oct 06, 2014	14.47	14.68	14.33	14.49	1,751,458	+0.14(+0.97%)
Oct 03, 2014	14.32	14.52	14.29	14.35	1,511,146	+0.17(+1.16%)
Oct 02, 2014	14.26	14.45	14.01	14.19	1,664,117	-0.09(-0.65%)

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.