Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	18.04	18.47	17.96	18.16	765,832	-0.20(-1.09%)
Jan 29, 2015	18.32	18.36	18.12	18.36	1,263,055	+0.11(+0.58%)
Jan 28, 2015	18.43	18.50	18.19	18.25	1,384,019	-0.09(-0.52%)
Jan 27, 2015	17.91	18.40	17.83	18.35	1,522,278	+0.18(+0.98%)
Jan 26, 2015	18.13	18.24	18.07	18.17	2,428,936	+0.10(+0.55%)
Jan 23, 2015	18.06	18.12	18.06	18.07	4,807,673	+0.02(+0.09%)
Jan 22, 2015	17.93	18.07	17.85	18.05	1,434,977	+0.23(+1.31%)
Jan 21, 2015	17.81	18.01	17.72	17.82	955,671	+0.06(+0.31%)
Jan 20, 2015	17.98	18.00	17.64	17.76	785,280	-0.16(-0.90%)
Jan 16, 2015	17.83	18.05	17.70	17.92	2,473,582	+0.15(+0.85%)
Jan 15, 2015	17.63	17.92	17.58	17.77	4,715,435	+0.14(+0.82%)
Jan 14, 2015	17.44	17.65	17.33	17.63	1,082,733	+0.14(+0.80%)
Jan 13, 2015	17.34	17.53	17.30	17.49	731,840	+0.11(+0.64%)
Jan 12, 2015	17.31	17.44	17.14	17.38	823,923	+0.02(+0.13%)
Jan 09, 2015	16.86	17.45	16.86	17.35	2,052,318	+0.93(+5.69%)
Jan 08, 2015	16.32	16.61	16.28	16.42	2,598,737	+0.17(+1.03%)
Jan 07, 2015	15.96	16.28	15.85	16.25	1,519,501	+0.37(+2.35%)
Jan 06, 2015	16.13	16.18	15.73	15.88	2,235,701	-0.24(-1.48%)
Jan 05, 2015	16.46	16.46	16.06	16.12	2,414,264	-0.40(-2.42%)
Jan 02, 2015	16.42	16.54	16.28	16.52	862,680	+0.19(+1.19%)
Dec 31, 2014	16.40	16.33	16.33	16.33	712,051	-0.09(-0.54%)
Dec 30, 2014	16.59	16.60	16.32	16.41	721,333	-0.18(-1.07%)
Dec 29, 2014	16.48	16.73	16.38	16.59	655,556	+0.11(+0.68%)
Dec 26, 2014	16.49	16.52	16.34	16.48	526,112	+0.04(+0.27%)
Dec 24, 2014	16.49	16.44	16.44	16.44	775,312	-0.04(-0.24%)
Dec 23, 2014	16.43	16.55	16.36	16.48	594,742	+0.06(+0.39%)
Dec 22, 2014	16.13	16.43	16.06	16.41	1,235,934	+0.26(+1.60%)
Dec 19, 2014	16.14	16.18	16.00	16.15	2,962,308	+0.05(+0.31%)
Dec 18, 2014	16.14	16.32	15.95	16.10	898,915	+0.02(+0.10%)
Dec 17, 2014	15.71	16.09	15.67	16.09	1,145,793	+0.38(+2.44%)
Dec 16, 2014	15.64	15.77	15.39	15.70	1,443,868	+0.03(+0.21%)
Dec 15, 2014	15.96	16.07	15.59	15.67	1,161,105	-0.35(-2.19%)
Dec 12, 2014	16.35	16.35	16.02	16.02	1,310,537	-0.33(-2.04%)
Dec 11, 2014	16.39	16.53	16.35	16.35	657,784	-0.08(-0.47%)
Dec 10, 2014	16.46	16.61	16.36	16.43	1,163,832	-0.11(-0.67%)
Dec 09, 2014	16.57	16.69	16.42	16.54	1,063,136	-0.17(-1.00%)
Dec 08, 2014	16.84	17.00	16.58	16.71	1,313,136	-0.11(-0.63%)
Dec 05, 2014	16.77	16.82	16.66	16.82	1,401,483	+0.00(+0.00%)
Dec 04, 2014	16.88	17.19	16.63	16.82	1,029,370	-0.07(-0.40%)
Dec 03, 2014	17.00	17.10	16.86	16.88	833,118	-0.19(-1.11%)
Dec 02, 2014	17.32	17.32	17.03	17.07	827,040	-0.24(-1.41%)
Dec 01, 2014	17.54	17.73	17.27	17.32	774,132	-0.43(-2.45%)
Nov 28, 2014	17.11	17.76	17.11	17.75	1,070,426	+0.10(+0.57%)
Nov 26, 2014	17.96	17.65	17.65	17.65	1,407,209	-0.30(-1.67%)
Nov 25, 2014	18.09	18.13	17.89	17.95	1,105,633	-0.09(-0.52%)
Nov 24, 2014	17.84	18.11	17.79	18.04	1,259,976	-0.10(-0.55%)
Nov 21, 2014	17.97	18.21	17.96	18.14	773,404	+0.21(+1.15%)
Nov 20, 2014	17.84	18.01	17.84	17.94	929,288	+0.09(+0.50%)
Nov 19, 2014	17.79	17.92	17.74	17.85	1,649,587	-0.01(-0.06%)
Nov 18, 2014	17.81	17.96	17.81	17.86	642,918	+0.05(+0.28%)
Nov 17, 2014	17.74	17.85	17.67	17.81	902,608	+0.02(+0.12%)
Nov 14, 2014	17.82	17.92	17.67	17.79	1,371,356	-0.06(-0.34%)
Nov 13, 2014	17.74	17.98	17.68	17.85	839,606	+0.17(+0.94%)
Nov 12, 2014	17.72	17.86	17.67	17.68	1,628,599	-0.04(-0.22%)
Nov 11, 2014	17.62	17.75	17.53	17.72	1,298,951	+0.07(+0.41%)
Nov 10, 2014	17.76	17.88	17.63	17.65	777,669	-0.14(-0.78%)
Nov 07, 2014	17.63	17.89	17.60	17.79	1,222,717	+0.19(+1.08%)
Nov 06, 2014	17.60	17.70	17.53	17.60	1,339,125	-0.07(-0.38%)
Nov 05, 2014	17.58	17.70	17.47	17.67	1,338,459	+0.13(+0.76%)
Nov 04, 2014	17.52	17.58	17.50	17.53	1,462,764	+0.06(+0.32%)

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.