MOAT returned 9.3% in 2014.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $27.42 | $27.44 | $27.13 | $27.16 | 103,360 |
December 30 2014 | $27.55 | $27.57 | $27.39 | $27.40 | 214,772 |
December 29 2014 | $27.51 | $27.68 | $27.49 | $27.60 | 125,264 |
December 26 2014 | $27.50 | $27.62 | $27.44 | $27.53 | 72,819 |
December 24 2014 | $27.51 | $27.51 | $27.35 | $27.42 | 169,290 |
December 23 2014 | $27.49 | $27.57 | $27.41 | $27.48 | 155,611 |
December 22 2014 | $27.40 | $27.40 | $27.17 | $27.35 | 388,211 |
December 19 2014 | $27.33 | $27.52 | $27.22 | $27.44 | 239,629 |
December 18 2014 | $27.23 | $27.23 | $26.89 | $27.20 | 293,798 |
December 17 2014 | $26.44 | $26.85 | $26.39 | $26.77 | 239,112 |
December 16 2014 | $26.42 | $26.89 | $26.35 | $26.36 | 275,461 |
December 15 2014 | $26.75 | $26.90 | $26.45 | $26.58 | 111,817 |
December 12 2014 | $26.88 | $26.98 | $26.63 | $26.63 | 107,263 |
December 11 2014 | $27.00 | $27.36 | $26.94 | $27.07 | 265,284 |
December 10 2014 | $27.30 | $27.30 | $26.88 | $26.92 | 425,846 |
December 09 2014 | $27.06 | $27.38 | $27.04 | $27.38 | 114,927 |
December 08 2014 | $27.47 | $27.51 | $27.17 | $27.27 | 137,718 |
December 05 2014 | $27.61 | $27.61 | $27.50 | $27.55 | 121,390 |
December 04 2014 | $27.65 | $27.70 | $27.47 | $27.64 | 200,585 |
December 03 2014 | $27.59 | $27.71 | $27.57 | $27.70 | 157,110 |
December 02 2014 | $27.47 | $27.60 | $27.45 | $27.57 | 126,290 |
December 01 2014 | $27.59 | $27.69 | $27.44 | $27.48 | 314,192 |
November 28 2014 | $27.65 | $27.78 | $27.54 | $27.70 | 144,192 |
November 26 2014 | $27.82 | $27.82 | $27.70 | $27.76 | 103,875 |
November 25 2014 | $27.90 | $27.92 | $27.75 | $27.81 | 333,726 |
