Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	18.36	18.56	17.84	17.89	354,939	-0.58(-3.14%)
Jan 29, 2015	18.56	18.60	18.21	18.47	334,371	-0.03(-0.16%)
Jan 28, 2015	18.93	19.09	18.49	18.50	473,920	-0.39(-2.06%)
Jan 27, 2015	18.70	19.19	18.63	18.89	450,789	-0.05(-0.26%)
Jan 26, 2015	19.00	19.09	18.67	18.94	332,479	+0.04(+0.21%)
Jan 23, 2015	18.79	19.17	18.68	18.90	667,862	+0.10(+0.53%)
Jan 22, 2015	18.78	18.93	18.48	18.80	453,096	+0.09(+0.48%)
Jan 21, 2015	18.66	18.75	18.46	18.71	484,525	+0.05(+0.27%)
Jan 20, 2015	18.57	18.74	18.43	18.66	269,705	+0.07(+0.38%)
Jan 16, 2015	18.33	18.61	17.98	18.59	487,592	+0.26(+1.42%)
Jan 15, 2015	18.43	18.64	18.29	18.33	502,500	-0.13(-0.70%)
Jan 14, 2015	18.44	18.80	18.19	18.46	409,007	-0.12(-0.65%)
Jan 13, 2015	18.35	18.84	18.09	18.58	666,486	+0.72(+4.03%)
Jan 12, 2015	18.06	18.09	17.72	17.86	240,669	-0.12(-0.67%)
Jan 09, 2015	17.63	18.08	17.50	17.98	592,976	+0.39(+2.22%)
Jan 08, 2015	17.49	17.82	17.49	17.59	286,073	+0.15(+0.86%)
Jan 07, 2015	17.18	17.61	16.90	17.44	512,160	+0.41(+2.41%)
Jan 06, 2015	17.37	17.59	16.88	17.03	606,095	-0.35(-2.01%)
Jan 05, 2015	17.69	17.88	17.31	17.38	472,778	-0.45(-2.52%)
Jan 02, 2015	18.06	18.40	17.65	17.83	270,309	-0.10(-0.56%)
Dec 31, 2014	18.31	17.93	17.93	17.93	419,000	-0.30(-1.65%)
Dec 30, 2014	18.06	18.35	17.89	18.23	243,140	+0.09(+0.50%)
Dec 29, 2014	18.17	18.30	17.99	18.14	250,361	-0.05(-0.27%)
Dec 26, 2014	18.47	18.50	17.96	18.19	179,463	-0.20(-1.09%)
Dec 24, 2014	18.18	18.39	18.39	18.39	97,600	+0.33(+1.83%)
Dec 23, 2014	18.44	18.79	17.76	18.06	295,741	-0.44(-2.38%)
Dec 22, 2014	18.61	18.98	18.45	18.50	620,255	+0.41(+2.27%)
Dec 19, 2014	18.24	18.26	17.90	18.09	462,353	-0.18(-1.01%)
Dec 18, 2014	18.25	18.59	18.00	18.27	353,241	+0.24(+1.33%)
Dec 17, 2014	16.93	18.05	16.91	18.04	339,953	+1.18(+7.03%)
Dec 16, 2014	16.77	17.14	16.71	16.85	229,546	+0.00(+0.00%)
Dec 15, 2014	17.45	17.60	16.71	16.85	352,703	-0.60(-3.44%)
Dec 12, 2014	17.04	17.86	16.70	17.45	334,550	+0.14(+0.81%)
Dec 11, 2014	17.41	17.61	16.44	17.31	311,803	+0.01(+0.06%)
Dec 10, 2014	17.77	17.93	15.68	17.30	172,706	-0.57(-3.19%)
Dec 09, 2014	17.29	17.90	17.06	17.87	316,034	+0.40(+2.29%)
Dec 08, 2014	17.67	17.82	17.39	17.47	348,756	-0.20(-1.13%)
Dec 05, 2014	17.16	17.72	17.15	17.67	1,020,356	+0.48(+2.79%)
Dec 04, 2014	17.40	17.40	17.12	17.19	193,367	-0.21(-1.21%)
Dec 03, 2014	17.50	17.64	17.25	17.40	322,057	-0.09(-0.51%)
Dec 02, 2014	17.29	17.58	17.00	17.49	239,169	+0.29(+1.69%)
Dec 01, 2014	17.04	17.48	17.04	17.20	395,037	-0.08(-0.46%)
Nov 28, 2014	17.35	17.72	17.09	17.28	148,528	-0.31(-1.76%)
Nov 26, 2014	17.61	17.59	17.59	17.59	210,800	+0.01(+0.06%)
Nov 25, 2014	17.59	17.84	17.39	17.58	331,039	-0.03(-0.17%)
Nov 24, 2014	17.42	17.67	17.18	17.61	387,347	+0.27(+1.56%)
Nov 21, 2014	17.45	17.85	17.18	17.34	1,070,194	-0.29(-1.64%)
Nov 20, 2014	17.40	17.64	17.23	17.63	363,243	+0.19(+1.09%)
Nov 19, 2014	17.85	17.85	17.35	17.44	449,642	-0.41(-2.30%)
Nov 18, 2014	17.49	17.86	17.28	17.85	446,069	+0.36(+2.06%)
Nov 17, 2014	17.30	17.53	17.18	17.49	500,075	+0.19(+1.10%)
Nov 14, 2014	17.37	17.75	17.04	17.30	944,742	-0.35(-1.98%)
Nov 13, 2014	17.13	17.84	17.04	17.65	1,081,052	+0.58(+3.40%)
Nov 12, 2014	16.58	17.20	16.58	17.07	416,291	+0.09(+0.53%)
Nov 11, 2014	16.59	17.07	16.40	16.98	736,203	+0.70(+4.30%)
Nov 10, 2014	16.17	16.43	15.90	16.28	841,737	+0.07(+0.43%)
Nov 07, 2014	16.00	16.67	15.54	16.21	970,353	-0.25(-1.52%)
Nov 06, 2014	17.10	17.25	16.01	16.46	2,630,606	+1.26(+8.29%)
Nov 05, 2014	15.30	15.44	15.11	15.20	284,022	-0.17(-1.11%)
Nov 04, 2014	15.32	15.49	15.05	15.37	426,771	-0.05(-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.