Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	18.91	18.95	17.88	18.19	21,295,998	-1.09(-5.64%)
Jan 29, 2015	18.45	19.40	18.31	19.28	13,329,946	+1.10(+6.03%)
Jan 28, 2015	18.64	18.71	18.16	18.18	11,536,004	-0.34(-1.81%)
Jan 27, 2015	18.50	18.69	18.35	18.52	7,007,026	-0.22(-1.18%)
Jan 26, 2015	18.51	18.78	18.37	18.74	6,882,888	+0.46(+2.51%)
Jan 23, 2015	18.55	18.63	18.18	18.28	5,689,079	-0.21(-1.15%)
Jan 22, 2015	18.66	18.73	18.36	18.49	6,124,665	-0.07(-0.38%)
Jan 21, 2015	18.42	18.79	18.37	18.56	6,200,462	+0.19(+1.01%)
Jan 20, 2015	18.75	18.81	18.01	18.38	9,287,773	-0.68(-3.57%)
Jan 16, 2015	18.51	19.09	17.91	19.06	11,728,969	+0.48(+2.57%)
Jan 15, 2015	19.64	19.95	18.33	18.58	12,111,315	-1.06(-5.40%)
Jan 14, 2015	19.32	19.78	19.22	19.64	6,875,734	+0.09(+0.45%)
Jan 13, 2015	20.41	20.57	19.16	19.55	12,591,352	-0.49(-2.47%)
Jan 12, 2015	20.04	20.19	19.73	20.05	7,693,900	+0.04(+0.22%)
Jan 09, 2015	19.86	20.16	19.76	20.00	7,507,952	+0.22(+1.12%)
Jan 08, 2015	19.37	19.79	19.35	19.78	10,679,398	+0.59(+3.09%)
Jan 07, 2015	18.45	19.55	18.41	19.19	13,239,925	+0.90(+4.93%)
Jan 06, 2015	18.60	18.61	18.19	18.29	7,723,655	-0.22(-1.19%)
Jan 05, 2015	18.72	18.72	18.39	18.51	5,765,097	-0.27(-1.46%)
Jan 02, 2015	19.08	19.10	18.41	18.79	6,203,738	-0.18(-0.93%)
Dec 31, 2014	18.92	18.96	18.96	18.96	3,957,416	+0.13(+0.70%)
Dec 30, 2014	18.58	18.86	18.56	18.83	4,705,836	+0.15(+0.80%)
Dec 29, 2014	18.57	18.93	18.49	18.68	3,577,634	+0.12(+0.67%)
Dec 26, 2014	18.62	18.71	18.53	18.56	1,192,790	+0.04(+0.19%)
Dec 24, 2014	18.56	18.52	18.52	18.52	2,023,750	+0.02(+0.10%)
Dec 23, 2014	18.49	18.68	18.37	18.50	3,510,406	+0.04(+0.24%)
Dec 22, 2014	18.49	18.63	18.33	18.46	3,951,725	-0.01(-0.05%)
Dec 19, 2014	18.57	18.60	18.30	18.47	5,963,861	-0.03(-0.14%)
Dec 18, 2014	18.31	18.51	18.04	18.49	5,384,166	+0.41(+2.25%)
Dec 17, 2014	17.43	18.13	17.40	18.09	6,356,818	+0.60(+3.44%)
Dec 16, 2014	17.52	17.79	17.48	17.49	6,841,144	-0.14(-0.80%)
Dec 15, 2014	17.89	18.09	17.52	17.63	6,986,252	-0.21(-1.19%)
Dec 12, 2014	18.08	18.26	17.82	17.84	7,843,820	-0.28(-1.56%)
Dec 11, 2014	18.17	18.41	18.03	18.12	8,527,762	+0.11(+0.59%)
Dec 10, 2014	18.73	18.82	17.95	18.02	8,881,057	-0.66(-3.53%)
Dec 09, 2014	18.49	18.98	18.49	18.68	6,183,535	-0.04(-0.19%)
Dec 08, 2014	18.96	19.04	18.66	18.71	5,748,100	-0.25(-1.30%)
Dec 05, 2014	19.06	19.19	18.91	18.96	4,760,361	-0.16(-0.83%)
Dec 04, 2014	18.91	19.34	18.80	19.12	6,945,205	+0.22(+1.16%)
Dec 03, 2014	19.03	19.39	18.88	18.90	8,408,645	-0.18(-0.92%)
Dec 02, 2014	19.15	19.29	19.01	19.07	6,029,738	-0.01(-0.05%)
Dec 01, 2014	19.02	19.27	18.93	19.08	7,200,835	+0.04(+0.23%)
Nov 28, 2014	18.96	19.13	18.81	19.04	2,185,466	+0.11(+0.60%)
Nov 26, 2014	18.93	18.92	18.92	18.92	3,747,869	+0.04(+0.19%)
Nov 25, 2014	19.02	19.22	18.84	18.89	4,457,572	-0.11(-0.56%)
Nov 24, 2014	19.06	19.29	18.98	18.99	6,780,979	-0.08(-0.42%)
Nov 21, 2014	18.92	19.23	18.91	19.07	8,220,261	+0.27(+1.45%)
Nov 20, 2014	18.40	18.90	18.32	18.80	6,615,781	+0.36(+1.96%)
Nov 19, 2014	18.64	18.91	18.35	18.44	9,068,842	-0.31(-1.64%)
Nov 18, 2014	18.48	18.77	18.42	18.75	7,128,999	+0.29(+1.57%)
Nov 17, 2014	18.23	18.54	18.20	18.46	5,677,677	+0.04(+0.24%)
Nov 14, 2014	18.31	18.47	18.24	18.41	3,273,815	+0.10(+0.53%)
Nov 13, 2014	18.25	18.47	18.25	18.32	3,770,964	+0.11(+0.58%)
Nov 12, 2014	18.35	18.54	18.11	18.21	6,943,496	-0.25(-1.34%)
Nov 11, 2014	17.87	18.47	17.84	18.46	8,267,492	+0.58(+3.25%)
Nov 10, 2014	17.89	18.19	17.82	17.88	9,280,088	+0.31(+1.75%)
Nov 07, 2014	17.18	17.58	17.15	17.57	5,840,677	+0.32(+1.84%)
Nov 06, 2014	16.92	17.26	16.85	17.25	4,295,664	+0.35(+2.08%)
Nov 05, 2014	16.92	17.06	16.78	16.90	3,742,666	+0.09(+0.52%)
Nov 04, 2014	16.99	17.09	16.75	16.81	4,747,900	-0.26(-1.55%)

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.