Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	16.07	16.70	15.77	16.16	1,258,730	-0.03(-0.17%)
Jan 29, 2015	16.05	16.30	15.57	16.19	917,200	+0.28(+1.79%)
Jan 28, 2015	16.30	16.38	15.64	15.90	1,235,920	-0.24(-1.50%)
Jan 27, 2015	15.25	16.46	15.25	16.14	2,328,520	-0.68(-4.07%)
Jan 26, 2015	16.46	16.84	16.03	16.83	842,010	+0.31(+1.87%)
Jan 23, 2015	16.43	16.72	16.38	16.52	1,615,110	+0.16(+1.00%)
Jan 22, 2015	15.94	16.50	15.61	16.36	705,190	+0.47(+2.95%)
Jan 21, 2015	16.01	16.19	15.54	15.89	690,060	-0.11(-0.68%)
Jan 20, 2015	15.84	16.04	15.54	16.00	660,700	+0.21(+1.32%)
Jan 16, 2015	15.29	15.82	15.00	15.79	393,520	+0.42(+2.75%)
Jan 15, 2015	15.96	15.96	15.30	15.37	357,850	-0.50(-3.18%)
Jan 14, 2015	15.69	16.01	15.51	15.87	462,470	+0.06(+0.40%)
Jan 13, 2015	16.04	16.25	15.46	15.81	666,860	-0.06(-0.39%)
Jan 12, 2015	16.00	16.10	15.73	15.87	377,030	-0.09(-0.59%)
Jan 09, 2015	16.28	16.39	15.81	15.96	536,320	-0.28(-1.72%)
Jan 08, 2015	15.89	16.42	15.74	16.24	368,000	+0.44(+2.79%)
Jan 07, 2015	15.95	15.95	15.53	15.80	463,550	+0.00(+0.02%)
Jan 06, 2015	16.30	16.30	15.51	15.80	491,740	-0.50(-3.07%)
Jan 05, 2015	16.18	16.34	15.87	16.30	764,520	-0.01(-0.09%)
Jan 02, 2015	16.38	16.45	16.09	16.31	449,580	+0.07(+0.44%)
Dec 31, 2014	15.91	16.24	16.24	16.24	765,000	+0.33(+2.05%)
Dec 30, 2014	16.07	16.44	15.87	15.91	591,270	-0.26(-1.58%)
Dec 29, 2014	16.33	16.48	16.11	16.17	410,230	-0.21(-1.28%)
Dec 26, 2014	16.33	16.59	16.33	16.38	495,730	+0.02(+0.15%)
Dec 24, 2014	16.46	16.35	16.35	16.35	317,000	-0.06(-0.35%)
Dec 23, 2014	16.54	16.68	16.35	16.41	300,220	-0.10(-0.60%)
Dec 22, 2014	16.42	16.86	16.33	16.51	815,740	+0.10(+0.63%)
Dec 19, 2014	16.53	16.65	16.41	16.41	909,000	-0.20(-1.23%)
Dec 18, 2014	16.22	17.04	15.98	16.61	850,880	+0.69(+4.32%)
Dec 17, 2014	15.36	16.00	15.30	15.92	1,619,380	+0.52(+3.37%)
Dec 16, 2014	15.50	15.64	15.28	15.40	1,288,950	-0.31(-1.95%)
Dec 15, 2014	15.94	16.04	15.51	15.71	826,540	-0.12(-0.73%)
Dec 12, 2014	16.52	16.55	15.73	15.82	1,493,670	-0.92(-5.48%)
Dec 11, 2014	16.54	17.03	16.54	16.74	789,810	+0.17(+1.00%)
Dec 10, 2014	16.88	16.98	16.40	16.57	574,840	-0.45(-2.65%)
Dec 09, 2014	16.66	17.07	16.65	17.03	538,770	+0.28(+1.65%)
Dec 08, 2014	16.92	17.11	16.73	16.75	721,410	-0.23(-1.33%)
Dec 05, 2014	16.86	17.07	16.70	16.98	748,790	+0.09(+0.54%)
Dec 04, 2014	16.93	16.98	16.71	16.88	503,670	-0.07(-0.44%)
Dec 03, 2014	17.03	17.20	16.78	16.96	769,410	-0.09(-0.55%)
Dec 02, 2014	17.08	17.44	16.85	17.05	1,048,590	-0.07(-0.43%)
Dec 01, 2014	17.09	17.36	16.85	17.12	1,300,110	-0.05(-0.29%)
Nov 28, 2014	17.38	17.70	17.05	17.17	294,010	-0.21(-1.23%)
Nov 26, 2014	17.06	17.39	17.39	17.39	954,000	+0.28(+1.64%)
Nov 25, 2014	17.41	17.64	16.96	17.11	961,760	-0.28(-1.62%)
Nov 24, 2014	16.70	17.47	16.70	17.39	2,233,920	+0.81(+4.89%)
Nov 21, 2014	17.00	17.00	16.46	16.58	916,770	-0.12(-0.73%)
Nov 20, 2014	16.61	16.93	16.56	16.70	1,111,070	-0.00(-0.01%)
Nov 19, 2014	16.91	17.08	16.37	16.70	1,021,700	-0.18(-1.07%)
Nov 18, 2014	16.41	17.04	16.40	16.88	1,864,760	+0.46(+2.82%)
Nov 17, 2014	16.62	16.93	16.35	16.42	953,560	-0.26(-1.54%)
Nov 14, 2014	16.10	16.90	16.10	16.68	2,051,220	+0.68(+4.23%)
Nov 13, 2014	16.04	16.10	15.89	16.00	890,580	+0.00(+0.00%)
Nov 12, 2014	15.94	16.00	15.85	16.00	423,770	-0.02(-0.14%)
Nov 11, 2014	15.86	16.06	15.80	16.02	1,314,490	+0.17(+1.07%)
Nov 10, 2014	15.75	15.91	15.64	15.85	722,510	+0.11(+0.69%)
Nov 07, 2014	15.79	15.80	15.51	15.74	809,210	-0.09(-0.59%)
Nov 06, 2014	15.86	15.94	15.70	15.84	917,430	-0.04(-0.23%)
Nov 05, 2014	15.92	16.03	15.60	15.88	1,206,170	+0.03(+0.21%)
Nov 04, 2014	15.92	16.00	15.71	15.84	636,570	-0.10(-0.61%)

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.