Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	14.06	14.21	14.01	14.07	9,360,671	-0.11(-0.78%)
Jan 29, 2015	14.04	14.22	13.97	14.18	3,350,393	+0.19(+1.36%)
Jan 28, 2015	14.26	14.32	13.98	13.99	3,579,178	-0.38(-2.68%)
Jan 27, 2015	14.49	14.53	14.35	14.38	3,259,772	-0.22(-1.54%)
Jan 26, 2015	14.51	14.67	14.37	14.60	3,414,707	+0.03(+0.21%)
Jan 23, 2015	14.72	14.75	14.53	14.57	2,582,749	-0.16(-1.09%)
Jan 22, 2015	14.34	14.74	14.23	14.73	4,091,973	+0.58(+4.10%)
Jan 21, 2015	14.08	14.24	14.03	14.15	2,973,039	+0.03(+0.21%)
Jan 20, 2015	14.32	14.35	14.08	14.12	4,502,810	-0.16(-1.12%)
Jan 16, 2015	14.11	14.30	13.97	14.28	5,940,639	+0.11(+0.78%)
Jan 15, 2015	14.46	14.49	14.14	14.17	5,495,874	-0.23(-1.60%)
Jan 14, 2015	14.42	14.47	14.10	14.40	6,348,720	-0.10(-0.69%)
Jan 13, 2015	14.69	14.78	14.35	14.50	4,229,986	-0.06(-0.41%)
Jan 12, 2015	14.63	14.65	14.48	14.56	3,570,627	-0.03(-0.21%)
Jan 09, 2015	14.88	14.92	14.59	14.59	2,361,504	-0.30(-2.01%)
Jan 08, 2015	14.77	14.92	14.74	14.89	2,459,433	+0.20(+1.36%)
Jan 07, 2015	14.62	14.70	14.52	14.69	3,007,342	+0.14(+0.96%)
Jan 06, 2015	14.79	14.82	14.44	14.55	3,802,013	-0.24(-1.62%)
Jan 05, 2015	15.09	15.09	14.76	14.79	2,714,331	-0.36(-2.38%)
Jan 02, 2015	15.22	15.30	14.98	15.15	2,425,181	-0.03(-0.20%)
Dec 31, 2014	15.33	15.18	15.18	15.18	2,450,300	-0.10(-0.65%)
Dec 30, 2014	15.30	15.50	15.24	15.28	2,363,007	-0.11(-0.71%)
Dec 29, 2014	15.22	15.50	15.22	15.39	2,486,569	+0.14(+0.92%)
Dec 26, 2014	15.27	15.36	15.24	15.25	977,480	+0.02(+0.13%)
Dec 24, 2014	15.32	15.23	15.23	15.23	1,116,800	-0.06(-0.42%)
Dec 23, 2014	15.19	15.35	15.16	15.29	1,717,254	+0.13(+0.89%)
Dec 22, 2014	15.14	15.19	14.94	15.16	3,311,158	+0.01(+0.03%)
Dec 19, 2014	14.92	15.23	14.92	15.15	7,617,438	+0.23(+1.58%)
Dec 18, 2014	14.94	14.98	14.75	14.92	4,351,040	+0.09(+0.61%)
Dec 17, 2014	14.58	14.88	14.55	14.83	3,668,241	+0.32(+2.21%)
Dec 16, 2014	14.48	14.64	14.37	14.51	3,129,532	+0.02(+0.14%)
Dec 15, 2014	14.60	14.68	14.46	14.49	3,750,256	-0.08(-0.55%)
Dec 12, 2014	14.66	14.73	14.53	14.57	3,055,165	-0.13(-0.88%)
Dec 11, 2014	14.63	14.76	14.59	14.70	2,470,973	+0.12(+0.82%)
Dec 10, 2014	14.87	14.91	14.57	14.58	2,685,741	-0.31(-2.08%)
Dec 09, 2014	14.80	14.95	14.75	14.89	2,457,938	+0.00(+0.00%)
Dec 08, 2014	14.91	15.00	14.79	14.89	2,069,011	-0.02(-0.17%)
Dec 05, 2014	14.77	14.95	14.72	14.91	2,167,712	+0.20(+1.36%)
Dec 04, 2014	14.74	14.77	14.65	14.71	1,915,788	-0.05(-0.37%)
Dec 03, 2014	14.65	14.79	14.60	14.77	1,414,142	+0.09(+0.61%)
Dec 02, 2014	14.86	14.87	14.63	14.68	2,109,698	+0.00(+0.00%)
Dec 01, 2014	14.71	14.76	14.56	14.68	2,494,942	-0.10(-0.68%)
Nov 28, 2014	14.91	14.93	14.75	14.78	874,843	-0.10(-0.67%)
Nov 26, 2014	14.90	14.88	14.88	14.88	1,141,900	-0.02(-0.13%)
Nov 25, 2014	14.86	14.90	14.75	14.90	1,998,258	+0.05(+0.34%)
Nov 24, 2014	14.81	14.89	14.73	14.85	1,573,389	+0.06(+0.41%)
Nov 21, 2014	14.93	14.96	14.71	14.79	3,528,421	-0.04(-0.24%)
Nov 20, 2014	14.63	14.83	14.60	14.82	1,512,565	+0.11(+0.78%)
Nov 19, 2014	14.78	14.78	14.65	14.71	1,606,459	-0.09(-0.64%)
Nov 18, 2014	14.87	14.91	14.78	14.80	1,400,707	-0.03(-0.17%)
Nov 17, 2014	14.80	14.85	14.72	14.83	2,009,306	+0.05(+0.34%)
Nov 14, 2014	14.81	14.90	14.74	14.78	1,880,611	-0.02(-0.10%)
Nov 13, 2014	14.48	14.93	14.47	14.79	2,006,549	-0.07(-0.47%)
Nov 12, 2014	14.82	14.89	14.75	14.87	1,699,534	+0.02(+0.10%)
Nov 11, 2014	14.89	14.92	14.78	14.85	1,991,912	-0.03(-0.20%)
Nov 10, 2014	14.76	14.90	14.76	14.88	2,034,676	+0.07(+0.44%)
Nov 07, 2014	14.65	14.86	14.60	14.81	3,475,231	+0.10(+0.71%)
Nov 06, 2014	14.58	14.74	14.56	14.71	2,972,861	+0.12(+0.82%)
Nov 05, 2014	14.57	14.60	14.45	14.59	2,103,618	+0.10(+0.69%)
Nov 04, 2014	14.57	14.57	14.36	14.49	2,192,951	-0.04(-0.28%)

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.