Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	18.84	18.89	17.81	18.13	21,370,692	-1.08(-5.64%)
Jan 29, 2015	18.39	19.34	18.24	19.21	13,376,699	+1.09(+6.03%)
Jan 28, 2015	18.57	18.65	18.09	18.12	11,576,465	-0.33(-1.81%)
Jan 27, 2015	18.44	18.62	18.29	18.46	7,031,602	-0.22(-1.18%)
Jan 26, 2015	18.45	18.71	18.31	18.68	6,907,029	+0.46(+2.51%)
Jan 23, 2015	18.48	18.56	18.12	18.22	5,709,032	-0.21(-1.15%)
Jan 22, 2015	18.60	18.67	18.30	18.43	6,146,146	-0.07(-0.38%)
Jan 21, 2015	18.36	18.73	18.31	18.50	6,222,209	+0.18(+1.01%)
Jan 20, 2015	18.68	18.75	17.95	18.31	9,320,349	-0.68(-3.57%)
Jan 16, 2015	18.45	19.03	17.85	18.99	11,770,106	+0.48(+2.57%)
Jan 15, 2015	19.57	19.88	18.26	18.52	12,153,794	-1.06(-5.40%)
Jan 14, 2015	19.26	19.71	19.15	19.57	6,899,850	+0.09(+0.45%)
Jan 13, 2015	20.34	20.50	19.09	19.49	12,635,515	-0.49(-2.47%)
Jan 12, 2015	19.97	20.12	19.66	19.98	7,720,885	+0.04(+0.22%)
Jan 09, 2015	19.79	20.09	19.69	19.93	7,534,285	+0.22(+1.12%)
Jan 08, 2015	19.30	19.72	19.28	19.71	10,716,854	+0.59(+3.08%)
Jan 07, 2015	18.39	19.48	18.35	19.12	13,286,362	+0.90(+4.93%)
Jan 06, 2015	18.53	18.54	18.13	18.23	7,750,745	-0.22(-1.19%)
Jan 05, 2015	18.66	18.66	18.32	18.45	5,785,317	-0.27(-1.46%)
Jan 02, 2015	19.01	19.04	18.35	18.72	6,225,497	-0.18(-0.93%)
Dec 31, 2014	18.85	18.90	18.90	18.90	3,971,296	+0.13(+0.70%)
Dec 30, 2014	18.52	18.79	18.50	18.76	4,722,341	+0.15(+0.80%)
Dec 29, 2014	18.51	18.86	18.43	18.61	3,590,182	+0.12(+0.67%)
Dec 26, 2014	18.55	18.64	18.46	18.49	1,196,974	+0.04(+0.19%)
Dec 24, 2014	18.49	18.46	18.46	18.46	2,030,848	+0.02(+0.10%)
Dec 23, 2014	18.43	18.61	18.31	18.44	3,522,718	+0.04(+0.24%)
Dec 22, 2014	18.43	18.56	18.27	18.39	3,965,586	-0.01(-0.05%)
Dec 19, 2014	18.51	18.53	18.24	18.40	5,984,779	-0.03(-0.14%)
Dec 18, 2014	18.24	18.45	17.98	18.43	5,403,050	+0.41(+2.25%)
Dec 17, 2014	17.37	18.07	17.34	18.02	6,379,113	+0.60(+3.44%)
Dec 16, 2014	17.46	17.72	17.42	17.43	6,865,138	-0.14(-0.80%)
Dec 15, 2014	17.83	18.02	17.46	17.57	7,010,755	-0.21(-1.19%)
Dec 12, 2014	18.02	18.20	17.76	17.78	7,871,331	-0.28(-1.56%)
Dec 11, 2014	18.10	18.34	17.96	18.06	8,557,672	+0.11(+0.59%)
Dec 10, 2014	18.66	18.75	17.89	17.95	8,912,207	-0.66(-3.53%)
Dec 09, 2014	18.43	18.91	18.43	18.61	6,205,223	-0.04(-0.19%)
Dec 08, 2014	18.89	18.97	18.59	18.65	5,768,260	-0.25(-1.30%)
Dec 05, 2014	19.00	19.12	18.85	18.89	4,777,058	-0.16(-0.83%)
Dec 04, 2014	18.84	19.27	18.73	19.05	6,969,564	+0.22(+1.16%)
Dec 03, 2014	18.96	19.32	18.81	18.83	8,438,138	-0.18(-0.92%)
Dec 02, 2014	19.09	19.23	18.95	19.01	6,050,887	-0.01(-0.05%)
Dec 01, 2014	18.95	19.20	18.86	19.02	7,226,091	+0.04(+0.23%)
Nov 28, 2014	18.89	19.07	18.74	18.97	2,193,131	+0.11(+0.60%)
Nov 26, 2014	18.87	18.86	18.86	18.86	3,761,015	+0.04(+0.19%)
Nov 25, 2014	18.95	19.16	18.78	18.82	4,473,207	-0.11(-0.56%)
Nov 24, 2014	18.99	19.23	18.91	18.93	6,804,762	-0.08(-0.42%)
Nov 21, 2014	18.86	19.16	18.84	19.01	8,249,093	+0.27(+1.45%)
Nov 20, 2014	18.34	18.83	18.26	18.73	6,638,986	+0.36(+1.96%)
Nov 19, 2014	18.58	18.84	18.29	18.37	9,100,650	-0.31(-1.64%)
Nov 18, 2014	18.42	18.71	18.36	18.68	7,154,003	+0.29(+1.57%)
Nov 17, 2014	18.16	18.48	18.14	18.39	5,697,590	+0.04(+0.24%)
Nov 14, 2014	18.24	18.40	18.17	18.35	3,285,297	+0.10(+0.53%)
Nov 13, 2014	18.18	18.41	18.18	18.25	3,784,191	+0.11(+0.58%)
Nov 12, 2014	18.29	18.48	18.05	18.15	6,967,849	-0.25(-1.34%)
Nov 11, 2014	17.80	18.41	17.78	18.39	8,296,490	+0.58(+3.25%)
Nov 10, 2014	17.83	18.13	17.76	17.81	9,312,637	+0.31(+1.75%)
Nov 07, 2014	17.12	17.52	17.09	17.51	5,861,162	+0.32(+1.84%)
Nov 06, 2014	16.86	17.20	16.80	17.19	4,310,731	+0.35(+2.08%)
Nov 05, 2014	16.86	17.00	16.72	16.84	3,755,793	+0.09(+0.52%)
Nov 04, 2014	16.93	17.03	16.69	16.75	4,764,553	-0.26(-1.55%)

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.