Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	17.31	17.36	16.90	16.92	3,259,490	-0.45(-2.59%)
Jan 29, 2015	17.45	17.54	17.21	17.37	2,816,970	+0.09(+0.49%)
Jan 28, 2015	17.54	17.60	17.27	17.29	2,904,962	-0.22(-1.24%)
Jan 27, 2015	17.34	17.53	17.27	17.51	3,524,960	+0.12(+0.71%)
Jan 26, 2015	17.16	17.40	17.06	17.38	3,880,034	+0.23(+1.36%)
Jan 23, 2015	17.27	17.27	17.02	17.15	3,130,074	-0.09(-0.54%)
Jan 22, 2015	17.03	17.24	16.89	17.24	2,299,529	+0.33(+1.93%)
Jan 21, 2015	16.86	16.96	16.77	16.92	1,877,796	+0.05(+0.28%)
Jan 20, 2015	17.12	17.15	16.79	16.87	2,819,241	-0.19(-1.14%)
Jan 16, 2015	16.78	17.09	16.72	17.06	2,494,898	+0.29(+1.76%)
Jan 15, 2015	16.82	16.85	16.66	16.77	2,810,482	+0.04(+0.23%)
Jan 14, 2015	16.52	16.77	16.37	16.73	3,814,287	+0.26(+1.55%)
Jan 13, 2015	16.63	16.72	16.34	16.48	2,830,768	-0.11(-0.65%)
Jan 12, 2015	16.49	16.63	16.49	16.58	2,699,477	+0.08(+0.47%)
Jan 09, 2015	16.67	16.68	16.41	16.51	2,641,046	-0.13(-0.79%)
Jan 08, 2015	16.44	16.64	16.34	16.64	4,423,521	+0.27(+1.66%)
Jan 07, 2015	16.13	16.37	16.05	16.37	3,096,678	+0.33(+2.03%)
Jan 06, 2015	15.89	16.09	15.84	16.04	4,610,276	+0.21(+1.32%)
Jan 05, 2015	15.80	15.90	15.71	15.83	2,870,542	-0.02(-0.10%)
Jan 02, 2015	15.75	15.85	15.68	15.85	2,114,943	+0.19(+1.19%)
Dec 31, 2014	15.97	15.66	15.66	15.66	2,303,510	-0.26(-1.66%)
Dec 30, 2014	15.97	16.09	15.88	15.92	2,894,805	-0.07(-0.44%)
Dec 29, 2014	15.92	16.13	15.92	15.99	2,770,853	+0.07(+0.44%)
Dec 26, 2014	15.91	15.99	15.89	15.92	1,364,265	+0.06(+0.39%)
Dec 24, 2014	15.84	15.86	15.86	15.86	1,011,614	+0.00(+0.00%)
Dec 23, 2014	15.84	15.92	15.75	15.86	2,092,198	+0.07(+0.44%)
Dec 22, 2014	15.69	15.89	15.65	15.79	3,598,662	+0.10(+0.64%)
Dec 19, 2014	15.63	15.74	15.58	15.69	6,508,894	+0.05(+0.35%)
Dec 18, 2014	15.54	15.64	15.42	15.64	4,595,069	+0.19(+1.20%)
Dec 17, 2014	14.96	15.45	14.96	15.45	4,221,695	+0.56(+3.75%)
Dec 16, 2014	14.70	14.99	14.61	14.89	4,898,480	+0.18(+1.21%)
Dec 15, 2014	15.06	15.12	14.71	14.72	2,944,879	-0.25(-1.66%)
Dec 12, 2014	15.13	15.26	14.96	14.96	3,139,980	-0.21(-1.38%)
Dec 11, 2014	15.16	15.25	15.13	15.17	3,078,643	+0.07(+0.46%)
Dec 10, 2014	15.12	15.20	15.03	15.10	3,557,814	-0.03(-0.21%)
Dec 09, 2014	14.99	15.18	14.97	15.13	2,016,504	+0.04(+0.26%)
Dec 08, 2014	14.99	15.24	14.99	15.10	3,017,384	+0.06(+0.41%)
Dec 05, 2014	14.99	15.06	14.86	15.03	2,264,440	-0.01(-0.05%)
Dec 04, 2014	15.03	15.06	14.91	15.04	3,641,088	+0.02(+0.10%)
Dec 03, 2014	15.06	15.07	14.95	15.03	2,657,554	-0.04(-0.26%)
Dec 02, 2014	14.98	15.07	14.84	15.06	3,488,851	+0.10(+0.67%)
Dec 01, 2014	15.03	15.13	14.94	14.96	3,053,075	-0.11(-0.72%)
Nov 28, 2014	15.10	15.27	14.99	15.07	1,932,495	+0.00(+0.00%)
Nov 26, 2014	15.00	15.07	15.07	15.07	2,164,724	+0.09(+0.62%)
Nov 25, 2014	14.98	15.04	14.91	14.98	2,514,805	+0.02(+0.10%)
Nov 24, 2014	14.91	15.09	14.89	14.96	3,415,725	+0.12(+0.84%)
Nov 21, 2014	14.76	14.89	14.71	14.84	3,189,757	+0.16(+1.11%)
Nov 20, 2014	14.62	14.70	14.58	14.68	2,426,580	+0.04(+0.26%)
Nov 19, 2014	14.69	14.73	14.58	14.64	2,321,926	-0.05(-0.32%)
Nov 18, 2014	14.64	14.78	14.61	14.68	2,735,287	+0.08(+0.53%)
Nov 17, 2014	14.67	14.80	14.60	14.61	3,116,013	-0.06(-0.42%)
Nov 14, 2014	14.86	14.90	14.62	14.67	2,270,570	-0.19(-1.25%)
Nov 13, 2014	14.81	14.94	14.78	14.85	2,336,824	+0.05(+0.31%)
Nov 12, 2014	15.10	15.13	14.77	14.81	2,940,812	-0.29(-1.90%)
Nov 11, 2014	15.07	15.16	14.98	15.10	2,958,805	+0.04(+0.26%)
Nov 10, 2014	14.90	15.10	14.90	15.06	3,990,678	+0.12(+0.82%)
Nov 07, 2014	14.91	15.03	14.85	14.93	4,113,626	+0.05(+0.36%)
Nov 06, 2014	15.03	15.07	14.85	14.88	2,861,974	-0.14(-0.92%)
Nov 05, 2014	14.93	15.03	14.91	15.02	4,808,203	+0.12(+0.77%)
Nov 04, 2014	14.87	14.91	14.67	14.90	3,564,175	+0.04(+0.26%)

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.