Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	15.66	15.87	15.59	15.62	1,378,623	-0.17(-1.05%)
Jan 29, 2015	15.80	15.88	15.53	15.79	1,448,677	+0.01(+0.06%)
Jan 28, 2015	16.29	16.29	15.76	15.78	1,051,484	-0.44(-2.70%)
Jan 27, 2015	16.19	16.34	15.95	16.22	1,382,679	-0.18(-1.12%)
Jan 26, 2015	16.24	16.46	16.13	16.40	2,011,285	+0.17(+1.02%)
Jan 23, 2015	16.32	16.67	16.19	16.23	1,649,591	-0.21(-1.28%)
Jan 22, 2015	16.42	16.51	16.12	16.44	2,059,107	+0.16(+0.97%)
Jan 21, 2015	16.43	16.65	16.22	16.29	1,523,574	-0.15(-0.90%)
Jan 20, 2015	16.94	16.94	16.43	16.43	3,248,124	-0.44(-2.59%)
Jan 16, 2015	16.87	17.00	16.61	16.87	2,461,264	-0.08(-0.46%)
Jan 15, 2015	17.30	17.49	16.86	16.95	2,262,250	-0.31(-1.82%)
Jan 14, 2015	17.20	17.58	17.00	17.27	3,762,560	-0.16(-0.90%)
Jan 13, 2015	17.15	17.50	16.97	17.42	2,220,753	+0.41(+2.42%)
Jan 12, 2015	17.00	17.15	16.71	17.01	1,309,960	+0.00(+0.00%)
Jan 09, 2015	17.35	17.40	16.92	17.01	1,321,587	-0.31(-1.77%)
Jan 08, 2015	17.05	17.49	16.92	17.32	2,289,584	+0.39(+2.33%)
Jan 07, 2015	16.79	17.21	16.75	16.92	2,210,009	+0.30(+1.79%)
Jan 06, 2015	16.87	17.13	16.54	16.63	1,982,993	-0.22(-1.30%)
Jan 05, 2015	17.42	17.42	16.70	16.85	1,685,520	-0.66(-3.75%)
Jan 02, 2015	17.30	17.69	16.99	17.50	1,796,578	+0.34(+1.99%)
Dec 31, 2014	17.34	17.16	17.16	17.16	671,227	-0.17(-0.96%)
Dec 30, 2014	17.41	17.63	17.29	17.33	539,388	-0.11(-0.60%)
Dec 29, 2014	17.34	17.61	17.34	17.43	756,863	+0.07(+0.40%)
Dec 26, 2014	17.56	17.62	17.27	17.36	1,008,579	-0.22(-1.24%)
Dec 24, 2014	17.75	17.58	17.58	17.58	509,191	-0.17(-0.94%)
Dec 23, 2014	17.49	17.90	17.48	17.75	1,485,431	+0.27(+1.55%)
Dec 22, 2014	17.48	17.62	17.27	17.48	1,636,845	+0.00(+0.00%)
Dec 19, 2014	17.41	17.48	17.06	17.48	2,971,612	+0.21(+1.22%)
Dec 18, 2014	16.47	17.39	16.46	17.27	2,618,132	+1.06(+6.53%)
Dec 17, 2014	15.55	16.33	15.55	16.21	2,165,053	+0.67(+4.28%)
Dec 16, 2014	15.68	15.70	15.38	15.54	3,480,143	+0.04(+0.23%)
Dec 15, 2014	15.59	15.67	15.45	15.51	2,606,818	+0.06(+0.40%)
Dec 12, 2014	15.95	16.08	15.37	15.45	4,387,296	-0.62(-3.87%)
Dec 11, 2014	16.36	16.70	16.04	16.07	5,950,127	-0.19(-1.18%)
Dec 10, 2014	16.15	16.71	16.01	16.26	3,877,166	-0.03(-0.16%)
Dec 09, 2014	15.87	18.87	15.83	16.29	20,896,504	+0.27(+1.69%)
Dec 08, 2014	16.18	16.43	15.95	16.01	1,536,903	-0.17(-1.03%)
Dec 05, 2014	16.01	16.13	16.00	16.18	2,814,205	+0.21(+1.32%)
Dec 04, 2014	16.05	16.11	15.93	15.97	1,679,962	-0.07(-0.44%)
Dec 03, 2014	15.96	16.29	15.95	16.04	1,807,239	+0.09(+0.55%)
Dec 02, 2014	16.03	16.22	15.87	15.95	2,687,261	-0.04(-0.22%)
Dec 01, 2014	16.23	16.39	15.96	15.99	3,308,508	-0.28(-1.72%)
Nov 28, 2014	16.48	16.49	16.13	16.27	1,112,221	-0.14(-0.85%)
Nov 26, 2014	16.28	16.41	16.41	16.41	1,293,660	+0.15(+0.92%)
Nov 25, 2014	16.06	16.31	16.05	16.26	1,827,823	+0.20(+1.25%)
Nov 24, 2014	16.08	16.18	15.97	16.06	2,777,842	+0.04(+0.27%)
Nov 21, 2014	16.19	16.47	15.94	16.01	6,640,021	-0.03(-0.16%)
Nov 20, 2014	15.75	16.25	15.52	16.04	4,936,307	-0.26(-1.61%)
Nov 19, 2014	16.18	16.37	15.94	16.30	2,709,776	+0.15(+0.92%)
Nov 18, 2014	17.38	17.53	16.15	16.15	8,254,537	-1.23(-7.05%)
Nov 17, 2014	17.07	17.54	16.95	17.38	6,755,708	+0.30(+1.74%)
Nov 14, 2014	16.60	17.27	16.60	17.08	7,337,055	+0.50(+3.01%)
Nov 13, 2014	16.24	16.68	16.00	16.58	7,331,305	+0.37(+2.27%)
Nov 12, 2014	15.84	16.27	15.69	16.22	4,376,768	+0.32(+1.98%)
Nov 11, 2014	15.20	15.92	15.04	15.90	4,407,984	+0.70(+4.61%)
Nov 10, 2014	14.96	15.23	14.89	15.20	1,688,838	+0.14(+0.93%)
Nov 07, 2014	14.98	15.11	14.79	15.06	2,790,251	+0.11(+0.70%)
Nov 06, 2014	14.73	15.14	14.46	14.96	4,699,392	+0.21(+1.42%)
Nov 05, 2014	14.54	15.01	14.54	14.75	4,543,167	-0.38(-2.54%)
Nov 04, 2014	15.18	15.66	14.72	15.13	8,661,565	-1.13(-6.94%)

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.