Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	15.19	15.97	15.19	15.82	838,883	+0.53(+3.48%)
Jan 29, 2015	15.63	15.72	15.02	15.28	1,253,633	-0.21(-1.33%)
Jan 28, 2015	15.68	15.71	15.39	15.49	860,242	-0.18(-1.16%)
Jan 27, 2015	15.25	15.68	15.16	15.67	586,145	+0.25(+1.61%)
Jan 26, 2015	15.40	15.59	15.21	15.42	576,652	+0.08(+0.54%)
Jan 23, 2015	14.80	15.42	14.75	15.34	807,174	+0.39(+2.59%)
Jan 22, 2015	14.85	15.08	14.69	14.95	844,940	+0.26(+1.74%)
Jan 21, 2015	14.40	14.75	14.40	14.70	652,256	+0.30(+2.09%)
Jan 20, 2015	14.15	14.43	13.86	14.40	707,217	+0.33(+2.32%)
Jan 16, 2015	13.94	14.24	13.91	14.07	564,052	+0.27(+1.94%)
Jan 15, 2015	14.20	14.29	13.79	13.80	592,359	-0.40(-2.79%)
Jan 14, 2015	14.26	14.29	13.63	14.20	917,447	-0.22(-1.52%)
Jan 13, 2015	15.26	15.37	14.14	14.42	1,249,570	-0.84(-5.49%)
Jan 12, 2015	15.89	15.90	15.13	15.26	733,850	-0.67(-4.20%)
Jan 09, 2015	16.31	16.34	15.89	15.92	712,692	-0.40(-2.45%)
Jan 08, 2015	15.67	16.36	15.59	16.32	1,038,693	+0.78(+5.02%)
Jan 07, 2015	15.96	16.18	15.48	15.54	756,610	-0.17(-1.10%)
Jan 06, 2015	15.96	16.27	15.49	15.72	805,509	-0.19(-1.17%)
Jan 05, 2015	16.29	16.40	15.77	15.90	938,489	-0.56(-3.41%)
Jan 02, 2015	16.01	16.49	16.01	16.46	515,378	+0.49(+3.05%)
Dec 31, 2014	16.10	15.98	15.98	15.98	584,619	-0.17(-1.05%)
Dec 30, 2014	16.27	16.43	15.85	16.15	472,746	-0.14(-0.86%)
Dec 29, 2014	16.58	16.71	16.20	16.29	451,726	-0.25(-1.50%)
Dec 26, 2014	16.51	16.86	16.49	16.53	469,662	+0.18(+1.11%)
Dec 24, 2014	16.26	16.35	16.35	16.35	383,527	+0.00(+0.00%)
Dec 23, 2014	16.52	16.75	16.27	16.35	921,997	-0.04(-0.23%)
Dec 22, 2014	16.58	16.75	16.28	16.39	688,239	-0.28(-1.66%)
Dec 19, 2014	16.13	16.77	16.13	16.67	1,402,904	+0.57(+3.56%)
Dec 18, 2014	16.55	16.90	15.98	16.09	1,325,406	-0.21(-1.27%)
Dec 17, 2014	15.93	16.63	15.90	16.30	927,271	+0.43(+2.73%)
Dec 16, 2014	15.33	16.55	15.15	15.87	1,441,678	+0.33(+2.15%)
Dec 15, 2014	16.38	16.48	15.34	15.53	1,583,040	-0.73(-4.52%)
Dec 12, 2014	16.50	16.52	15.85	16.27	1,054,957	-0.09(-0.56%)
Dec 11, 2014	16.41	16.66	16.21	16.36	902,503	-0.05(-0.30%)
Dec 10, 2014	16.99	16.99	16.31	16.41	1,335,710	-0.87(-5.02%)
Dec 09, 2014	16.90	17.29	16.51	17.27	1,188,082	+0.26(+1.55%)
Dec 08, 2014	17.77	17.97	16.96	17.01	1,120,818	-0.92(-5.16%)
Dec 05, 2014	18.71	18.74	17.89	17.93	972,090	-0.81(-4.32%)
Dec 04, 2014	19.04	19.34	18.71	18.74	855,593	-0.48(-2.49%)
Dec 03, 2014	19.16	19.42	19.14	19.22	919,644	+0.08(+0.43%)
Dec 02, 2014	18.73	19.25	18.59	19.14	1,004,018	+0.40(+2.14%)
Dec 01, 2014	19.19	19.44	18.59	18.74	1,483,900	-0.47(-2.45%)
Nov 28, 2014	19.94	19.95	19.20	19.21	2,518,637	-0.77(-3.86%)
Nov 26, 2014	20.00	19.98	19.98	19.98	568,870	-0.10(-0.49%)
Nov 25, 2014	20.10	20.16	19.96	20.08	807,850	+0.04(+0.21%)
Nov 24, 2014	19.92	20.10	19.92	20.04	632,694	+0.17(+0.83%)
Nov 21, 2014	19.90	20.09	19.77	19.87	995,027	+0.14(+0.69%)
Nov 20, 2014	19.46	19.77	19.46	19.74	626,770	+0.28(+1.44%)
Nov 19, 2014	19.48	19.75	19.39	19.46	750,824	-0.00(-0.02%)
Nov 18, 2014	19.76	19.89	19.45	19.46	1,816,316	-0.27(-1.36%)
Nov 17, 2014	19.50	20.03	19.50	19.73	827,091	+0.07(+0.38%)
Nov 14, 2014	19.39	19.71	19.39	19.66	782,728	+0.21(+1.10%)
Nov 13, 2014	19.74	19.75	19.38	19.44	1,372,863	-0.38(-1.92%)
Nov 12, 2014	19.68	20.04	19.66	19.82	961,280	+0.09(+0.46%)
Nov 11, 2014	19.61	19.89	19.48	19.73	821,466	+0.12(+0.59%)
Nov 10, 2014	20.26	20.37	19.57	19.61	970,620	-0.57(-2.84%)
Nov 07, 2014	19.70	20.26	19.63	20.19	987,686	+0.45(+2.30%)
Nov 06, 2014	19.54	19.76	19.36	19.73	816,959	+0.06(+0.32%)
Nov 05, 2014	19.87	20.01	19.54	19.67	1,089,986	-0.13(-0.66%)
Nov 04, 2014	19.61	19.92	19.58	19.80	743,373	+0.03(+0.16%)

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.