Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	17.53	17.62	17.11	17.13	1,032,685	-0.53(-3.01%)
Jan 29, 2015	17.45	17.67	17.38	17.66	1,062,736	+0.26(+1.47%)
Jan 28, 2015	18.17	18.18	17.39	17.41	1,367,332	-0.54(-3.01%)
Jan 27, 2015	17.95	18.12	17.88	17.95	851,796	-0.29(-1.59%)
Jan 26, 2015	18.19	18.32	17.83	18.24	936,354	+0.06(+0.33%)
Jan 23, 2015	18.50	18.52	18.16	18.18	677,241	-0.25(-1.34%)
Jan 22, 2015	18.01	18.43	17.58	18.42	931,948	+0.53(+2.97%)
Jan 21, 2015	17.59	18.00	17.50	17.89	1,051,885	+0.27(+1.53%)
Jan 20, 2015	17.37	17.74	17.11	17.62	1,139,216	+0.28(+1.61%)
Jan 16, 2015	16.91	17.37	16.84	17.34	1,336,001	+0.45(+2.68%)
Jan 15, 2015	17.25	17.41	16.86	16.89	795,322	-0.33(-1.92%)
Jan 14, 2015	17.13	17.43	17.13	17.22	959,663	-0.13(-0.75%)
Jan 13, 2015	17.41	17.90	17.09	17.35	766,485	+0.09(+0.51%)
Jan 12, 2015	17.76	17.81	17.23	17.26	908,279	-0.46(-2.58%)
Jan 09, 2015	17.92	18.14	17.71	17.72	902,397	-0.15(-0.86%)
Jan 08, 2015	17.89	18.19	17.86	17.87	1,864,851	+0.15(+0.87%)
Jan 07, 2015	17.92	18.11	17.67	17.72	816,703	-0.04(-0.21%)
Jan 06, 2015	18.34	18.45	17.52	17.76	1,268,560	-0.65(-3.52%)
Jan 05, 2015	18.84	18.90	18.31	18.41	807,829	-0.63(-3.33%)
Jan 02, 2015	19.41	19.61	18.87	19.04	685,477	-0.23(-1.19%)
Dec 31, 2014	19.66	19.27	19.27	19.27	636,189	-0.28(-1.43%)
Dec 30, 2014	19.60	19.81	19.54	19.55	439,641	-0.17(-0.87%)
Dec 29, 2014	19.54	19.81	19.40	19.72	545,357	+0.12(+0.59%)
Dec 26, 2014	19.54	19.71	19.52	19.60	283,779	+0.08(+0.43%)
Dec 24, 2014	19.35	19.52	19.52	19.52	270,905	+0.17(+0.89%)
Dec 23, 2014	19.34	19.49	19.22	19.35	411,457	+0.13(+0.68%)
Dec 22, 2014	18.79	19.24	18.79	19.22	541,434	+0.42(+2.26%)
Dec 19, 2014	18.79	18.85	18.59	18.79	1,661,432	-0.03(-0.15%)
Dec 18, 2014	18.84	18.97	18.55	18.82	998,002	+0.29(+1.59%)
Dec 17, 2014	18.44	18.53	18.03	18.53	1,590,368	+0.07(+0.40%)
Dec 16, 2014	18.63	18.89	18.43	18.45	999,143	-0.23(-1.22%)
Dec 15, 2014	18.86	19.04	18.65	18.68	1,046,488	-0.03(-0.17%)
Dec 12, 2014	18.86	19.15	18.65	18.71	868,790	-0.44(-2.31%)
Dec 11, 2014	19.30	19.72	19.11	19.16	769,778	-0.00(-0.02%)
Dec 10, 2014	19.51	19.74	19.15	19.16	922,641	-0.48(-2.44%)
Dec 09, 2014	18.97	19.67	18.83	19.64	770,631	+0.44(+2.28%)
Dec 08, 2014	19.51	19.76	19.10	19.20	778,456	-0.37(-1.91%)
Dec 05, 2014	19.14	19.70	19.06	19.58	1,035,883	+0.41(+2.12%)
Dec 04, 2014	19.24	19.35	19.07	19.17	623,898	-0.13(-0.68%)
Dec 03, 2014	18.95	19.36	18.95	19.30	846,026	+0.35(+1.87%)
Dec 02, 2014	18.63	19.00	18.54	18.95	587,709	+0.41(+2.19%)
Dec 01, 2014	18.93	18.98	18.54	18.54	780,089	-0.44(-2.31%)
Nov 28, 2014	19.31	19.33	18.91	18.98	334,297	-0.33(-1.69%)
Nov 26, 2014	19.10	19.31	19.31	19.31	488,402	+0.17(+0.88%)
Nov 25, 2014	19.19	19.40	19.10	19.14	697,631	-0.05(-0.24%)
Nov 24, 2014	18.97	19.20	18.90	19.18	820,885	+0.24(+1.28%)
Nov 21, 2014	19.19	19.19	18.82	18.94	914,669	+0.07(+0.37%)
Nov 20, 2014	18.62	18.96	18.54	18.87	879,086	+0.36(+1.96%)
Nov 19, 2014	18.81	18.81	18.34	18.51	1,300,415	-0.34(-1.78%)
Nov 18, 2014	18.88	19.10	18.47	18.84	965,454	+0.02(+0.12%)
Nov 17, 2014	19.06	19.15	18.82	18.82	622,169	-0.29(-1.54%)
Nov 14, 2014	19.05	19.26	18.98	19.11	661,034	+0.10(+0.54%)
Nov 13, 2014	19.28	19.47	18.96	19.01	860,758	-0.23(-1.21%)
Nov 12, 2014	18.93	19.29	18.93	19.25	642,692	+0.17(+0.90%)
Nov 11, 2014	19.14	19.22	18.95	19.07	764,849	-0.04(-0.20%)
Nov 10, 2014	18.94	19.15	18.89	19.11	637,343	+0.17(+0.91%)
Nov 07, 2014	19.04	19.18	18.81	18.94	879,479	-0.14(-0.73%)
Nov 06, 2014	19.10	19.24	18.81	19.08	981,395	-0.08(-0.41%)
Nov 05, 2014	19.05	19.30	18.80	19.16	1,212,554	+0.27(+1.41%)
Nov 04, 2014	18.80	19.16	18.58	18.89	1,585,865	+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.