Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	17.49	17.50	17.09	17.10	1,799,280	-0.43(-2.45%)
Jan 29, 2015	17.57	17.64	17.37	17.53	1,298,529	-0.05(-0.28%)
Jan 28, 2015	17.62	17.84	17.56	17.57	2,126,686	+0.04(+0.24%)
Jan 27, 2015	17.46	17.66	17.44	17.53	978,492	-0.03(-0.16%)
Jan 26, 2015	17.20	17.57	17.12	17.56	1,507,503	+0.22(+1.24%)
Jan 23, 2015	17.89	17.89	17.29	17.35	1,541,215	+0.00(+0.00%)
Jan 22, 2015	17.26	17.37	17.13	17.35	1,486,875	+0.20(+1.17%)
Jan 21, 2015	17.14	17.21	17.03	17.14	1,400,447	+0.01(+0.04%)
Jan 20, 2015	17.44	17.46	17.05	17.14	1,582,710	-0.25(-1.44%)
Jan 16, 2015	16.99	17.41	16.92	17.39	1,401,810	+0.37(+2.16%)
Jan 15, 2015	17.03	17.06	16.87	17.02	1,313,152	+0.08(+0.49%)
Jan 14, 2015	16.67	17.03	16.58	16.94	1,770,106	+0.15(+0.87%)
Jan 13, 2015	16.81	16.92	16.61	16.79	1,204,858	+0.06(+0.33%)
Jan 12, 2015	16.51	16.77	16.49	16.73	1,638,927	+0.28(+1.73%)
Jan 09, 2015	16.46	16.51	16.28	16.45	1,449,203	-0.04(-0.25%)
Jan 08, 2015	16.33	16.51	16.24	16.49	1,737,185	+0.17(+1.06%)
Jan 07, 2015	16.28	16.37	15.93	16.32	2,460,606	+0.47(+2.98%)
Jan 06, 2015	15.72	16.01	15.67	15.85	2,490,375	+0.20(+1.29%)
Jan 05, 2015	15.49	15.78	15.42	15.65	2,155,926	+0.12(+0.80%)
Jan 02, 2015	15.35	15.57	15.30	15.52	1,197,563	+0.21(+1.36%)
Dec 31, 2014	15.67	15.31	15.31	15.31	1,164,145	-0.28(-1.78%)
Dec 30, 2014	15.66	15.74	15.52	15.59	1,156,172	-0.08(-0.49%)
Dec 29, 2014	15.62	15.76	15.58	15.67	1,290,653	+0.06(+0.40%)
Dec 26, 2014	15.60	15.69	15.53	15.60	785,948	+0.04(+0.27%)
Dec 24, 2014	15.54	15.56	15.56	15.56	920,991	+0.06(+0.36%)
Dec 23, 2014	15.80	15.86	15.50	15.51	1,844,918	-0.28(-1.79%)
Dec 22, 2014	15.60	15.79	15.55	15.79	1,830,036	+0.19(+1.24%)
Dec 19, 2014	15.18	15.60	15.13	15.60	6,136,460	+0.40(+2.63%)
Dec 18, 2014	15.14	15.20	14.96	15.20	1,552,200	+0.12(+0.82%)
Dec 17, 2014	14.89	15.08	14.75	15.07	3,526,492	+0.28(+1.91%)
Dec 16, 2014	14.72	14.89	14.54	14.79	2,452,236	+0.08(+0.56%)
Dec 15, 2014	14.89	14.90	14.63	14.71	2,169,197	-0.16(-1.07%)
Dec 12, 2014	14.78	15.00	14.78	14.87	1,976,227	-0.04(-0.28%)
Dec 11, 2014	14.97	15.01	14.84	14.91	981,902	+0.03(+0.19%)
Dec 10, 2014	14.84	14.98	14.78	14.88	1,123,330	+0.03(+0.23%)
Dec 09, 2014	14.69	15.02	14.65	14.85	1,589,373	+0.08(+0.51%)
Dec 08, 2014	14.78	14.89	14.72	14.77	1,723,157	-0.02(-0.14%)
Dec 05, 2014	14.72	14.80	14.64	14.79	990,964	+0.01(+0.05%)
Dec 04, 2014	14.76	14.81	14.61	14.78	1,323,592	-0.02(-0.14%)
Dec 03, 2014	14.92	15.06	14.79	14.81	2,425,607	-0.08(-0.56%)
Dec 02, 2014	14.73	14.89	14.62	14.89	790,155	+0.14(+0.98%)
Dec 01, 2014	14.78	14.99	14.72	14.74	1,755,488	-0.10(-0.65%)
Nov 28, 2014	14.92	15.04	14.82	14.84	685,246	-0.03(-0.23%)
Nov 26, 2014	14.78	14.87	14.87	14.87	974,552	+0.15(+1.03%)
Nov 25, 2014	14.58	14.74	14.53	14.72	1,523,152	+0.15(+1.04%)
Nov 24, 2014	14.47	14.64	14.47	14.57	1,089,399	+0.10(+0.67%)
Nov 21, 2014	14.43	14.54	14.37	14.47	1,537,425	+0.19(+1.35%)
Nov 20, 2014	14.19	14.30	14.12	14.28	1,526,116	+0.10(+0.73%)
Nov 19, 2014	14.52	14.58	14.18	14.18	1,523,589	-0.38(-2.60%)
Nov 18, 2014	14.48	14.59	14.43	14.56	1,324,702	+0.09(+0.62%)
Nov 17, 2014	14.38	14.54	14.36	14.47	1,118,580	+0.12(+0.86%)
Nov 14, 2014	14.60	14.60	14.32	14.34	1,000,309	-0.21(-1.42%)
Nov 13, 2014	14.34	14.61	14.31	14.55	1,325,422	+0.25(+1.73%)
Nov 12, 2014	14.41	14.44	14.24	14.30	1,334,629	-0.13(-0.91%)
Nov 11, 2014	14.56	14.56	14.40	14.43	1,356,414	-0.10(-0.71%)
Nov 10, 2014	14.47	14.55	14.41	14.54	1,895,624	+0.09(+0.62%)
Nov 07, 2014	14.61	14.61	14.41	14.45	2,113,949	-0.19(-1.32%)
Nov 06, 2014	14.71	14.89	14.60	14.64	1,494,927	-0.10(-0.70%)
Nov 05, 2014	14.72	14.76	14.55	14.74	1,745,583	+0.10(+0.66%)
Nov 04, 2014	14.65	14.78	14.50	14.65	1,913,632	-0.04(-0.28%)

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.