Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	18.06	18.49	17.98	18.17	765,071	-0.20(-1.09%)
Jan 29, 2015	18.34	18.38	18.14	18.37	1,261,800	+0.11(+0.58%)
Jan 28, 2015	18.45	18.51	18.21	18.27	1,382,644	-0.09(-0.52%)
Jan 27, 2015	17.93	18.42	17.85	18.36	1,520,765	+0.18(+0.98%)
Jan 26, 2015	18.15	18.26	18.09	18.19	2,426,521	+0.10(+0.55%)
Jan 23, 2015	18.07	18.14	18.07	18.09	4,802,894	+0.02(+0.09%)
Jan 22, 2015	17.95	18.09	17.87	18.07	1,433,551	+0.23(+1.31%)
Jan 21, 2015	17.82	18.03	17.73	17.83	954,721	+0.06(+0.31%)
Jan 20, 2015	18.00	18.02	17.66	17.78	784,499	-0.16(-0.90%)
Jan 16, 2015	17.85	18.07	17.72	17.94	2,471,123	+0.15(+0.84%)
Jan 15, 2015	17.65	17.94	17.59	17.79	4,710,748	+0.14(+0.82%)
Jan 14, 2015	17.46	17.67	17.34	17.64	1,081,657	+0.14(+0.80%)
Jan 13, 2015	17.36	17.54	17.32	17.51	731,112	+0.11(+0.64%)
Jan 12, 2015	17.33	17.46	17.15	17.39	823,104	+0.02(+0.13%)
Jan 09, 2015	16.88	17.47	16.88	17.37	2,050,278	+0.94(+5.69%)
Jan 08, 2015	16.34	16.63	16.29	16.44	2,596,154	+0.17(+1.03%)
Jan 07, 2015	15.98	16.30	15.87	16.27	1,517,991	+0.37(+2.35%)
Jan 06, 2015	16.15	16.20	15.75	15.90	2,233,478	-0.24(-1.48%)
Jan 05, 2015	16.48	16.48	16.07	16.14	2,411,864	-0.40(-2.43%)
Jan 02, 2015	16.44	16.55	16.30	16.54	861,822	+0.20(+1.19%)
Dec 31, 2014	16.42	16.34	16.34	16.34	711,343	-0.09(-0.54%)
Dec 30, 2014	16.60	16.61	16.33	16.43	720,616	-0.18(-1.07%)
Dec 29, 2014	16.50	16.74	16.39	16.61	654,904	+0.11(+0.68%)
Dec 26, 2014	16.51	16.54	16.36	16.50	525,589	+0.04(+0.27%)
Dec 24, 2014	16.50	16.45	16.45	16.45	774,542	-0.04(-0.24%)
Dec 23, 2014	16.44	16.57	16.38	16.49	594,151	+0.06(+0.39%)
Dec 22, 2014	16.15	16.44	16.08	16.43	1,234,705	+0.26(+1.60%)
Dec 19, 2014	16.15	16.20	16.01	16.17	2,959,363	+0.05(+0.31%)
Dec 18, 2014	16.15	16.34	15.97	16.12	898,021	+0.02(+0.10%)
Dec 17, 2014	15.72	16.10	15.68	16.10	1,144,654	+0.38(+2.44%)
Dec 16, 2014	15.65	15.79	15.40	15.72	1,442,433	+0.03(+0.21%)
Dec 15, 2014	15.97	16.09	15.60	15.68	1,159,951	-0.35(-2.19%)
Dec 12, 2014	16.36	16.36	16.04	16.04	1,309,234	-0.33(-2.04%)
Dec 11, 2014	16.41	16.55	16.37	16.37	657,131	-0.08(-0.47%)
Dec 10, 2014	16.48	16.63	16.38	16.45	1,162,675	-0.11(-0.67%)
Dec 09, 2014	16.59	16.71	16.44	16.56	1,062,079	-0.17(-1.00%)
Dec 08, 2014	16.86	17.02	16.60	16.73	1,311,831	-0.11(-0.63%)
Dec 05, 2014	16.79	16.84	16.68	16.83	1,400,090	+0.00(+0.00%)
Dec 04, 2014	16.89	17.21	16.65	16.83	1,028,347	-0.07(-0.40%)
Dec 03, 2014	17.02	17.12	16.88	16.90	832,289	-0.19(-1.11%)
Dec 02, 2014	17.33	17.33	17.05	17.09	826,217	-0.24(-1.41%)
Dec 01, 2014	17.56	17.75	17.29	17.33	773,362	-0.43(-2.45%)
Nov 28, 2014	17.13	17.77	17.13	17.77	1,069,362	+0.10(+0.57%)
Nov 26, 2014	17.98	17.67	17.67	17.67	1,405,810	-0.30(-1.67%)
Nov 25, 2014	18.11	18.15	17.91	17.97	1,104,534	-0.09(-0.52%)
Nov 24, 2014	17.86	18.13	17.81	18.06	1,258,724	-0.10(-0.55%)
Nov 21, 2014	17.98	18.23	17.98	18.16	772,635	+0.21(+1.15%)
Nov 20, 2014	17.86	18.03	17.86	17.96	928,364	+0.09(+0.50%)
Nov 19, 2014	17.81	17.94	17.76	17.87	1,647,947	-0.01(-0.06%)
Nov 18, 2014	17.83	17.98	17.82	17.88	642,279	+0.05(+0.28%)
Nov 17, 2014	17.76	17.87	17.68	17.83	901,711	+0.02(+0.12%)
Nov 14, 2014	17.83	17.94	17.68	17.81	1,369,993	-0.06(-0.34%)
Nov 13, 2014	17.76	18.00	17.70	17.87	838,771	+0.17(+0.94%)
Nov 12, 2014	17.74	17.88	17.69	17.70	1,626,980	-0.04(-0.22%)
Nov 11, 2014	17.64	17.77	17.55	17.74	1,297,659	+0.07(+0.41%)
Nov 10, 2014	17.77	17.90	17.64	17.67	776,896	-0.14(-0.78%)
Nov 07, 2014	17.65	17.91	17.61	17.81	1,221,501	+0.19(+1.08%)
Nov 06, 2014	17.62	17.72	17.54	17.62	1,337,794	-0.07(-0.38%)
Nov 05, 2014	17.59	17.72	17.49	17.68	1,337,128	+0.13(+0.76%)
Nov 04, 2014	17.53	17.60	17.52	17.55	1,461,310	+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.