Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	18.70	18.71	18.42	18.50	985,015	-0.29(-1.52%)
Jan 29, 2015	18.65	18.81	18.47	18.79	572,962	+0.17(+0.89%)
Jan 28, 2015	18.79	18.81	18.55	18.62	355,581	-0.02(-0.10%)
Jan 27, 2015	18.57	18.73	18.43	18.64	1,060,054	-0.09(-0.49%)
Jan 26, 2015	18.92	18.92	18.52	18.73	979,815	-0.17(-0.88%)
Jan 23, 2015	18.99	19.04	18.85	18.90	336,030	-0.11(-0.58%)
Jan 22, 2015	18.94	19.05	18.81	19.01	473,053	+0.11(+0.59%)
Jan 21, 2015	18.94	18.95	18.74	18.90	613,326	-0.06(-0.34%)
Jan 20, 2015	18.74	19.00	18.68	18.96	689,806	+0.20(+1.08%)
Jan 16, 2015	18.61	18.77	18.44	18.76	684,393	+0.15(+0.79%)
Jan 15, 2015	18.63	18.63	18.41	18.61	861,837	+0.14(+0.75%)
Jan 14, 2015	18.25	18.53	18.25	18.47	609,152	+0.01(+0.05%)
Jan 13, 2015	18.45	18.59	18.28	18.46	1,071,891	+0.07(+0.40%)
Jan 12, 2015	18.11	18.39	18.00	18.39	858,567	+0.23(+1.27%)
Jan 09, 2015	18.22	18.27	18.02	18.16	566,336	+0.04(+0.20%)
Jan 08, 2015	17.91	18.16	17.83	18.12	556,497	+0.42(+2.40%)
Jan 07, 2015	17.70	17.73	17.44	17.70	1,037,633	+0.10(+0.58%)
Jan 06, 2015	17.38	17.64	17.35	17.60	897,345	+0.20(+1.17%)
Jan 05, 2015	17.30	17.51	17.06	17.40	906,941	-0.03(-0.16%)
Jan 02, 2015	17.55	17.67	17.28	17.42	281,268	-0.03(-0.16%)
Dec 31, 2014	17.70	17.45	17.45	17.45	573,091	-0.26(-1.46%)
Dec 30, 2014	17.69	17.80	17.63	17.71	236,249	-0.08(-0.47%)
Dec 29, 2014	17.59	17.80	17.53	17.79	301,364	+0.23(+1.31%)
Dec 26, 2014	17.69	17.78	17.55	17.56	186,237	-0.12(-0.68%)
Dec 24, 2014	17.66	17.68	17.68	17.68	200,467	+0.00(+0.00%)
Dec 23, 2014	17.63	17.87	17.58	17.68	606,366	+0.10(+0.58%)
Dec 22, 2014	17.49	17.67	17.44	17.58	523,095	+0.16(+0.90%)
Dec 19, 2014	17.53	17.53	17.38	17.42	1,050,903	-0.13(-0.74%)
Dec 18, 2014	17.28	17.57	17.20	17.55	792,360	+0.46(+2.70%)
Dec 17, 2014	16.66	17.15	16.51	17.09	922,660	+0.49(+2.94%)
Dec 16, 2014	16.35	16.72	16.30	16.60	693,852	+0.16(+0.95%)
Dec 15, 2014	16.60	16.68	16.41	16.45	661,187	-0.13(-0.78%)
Dec 12, 2014	17.07	17.16	16.57	16.57	571,351	-0.59(-3.44%)
Dec 11, 2014	17.07	17.38	17.01	17.16	885,474	+0.41(+2.42%)
Dec 10, 2014	17.06	17.13	16.76	16.76	926,105	-0.30(-1.78%)
Dec 09, 2014	16.98	17.16	16.84	17.06	1,034,300	-0.01(-0.05%)
Dec 08, 2014	17.30	17.41	17.04	17.07	1,623,919	-0.22(-1.28%)
Dec 05, 2014	17.15	17.37	16.98	17.29	1,557,853	+0.15(+0.86%)
Dec 04, 2014	16.84	17.19	16.80	17.15	750,741	+0.30(+1.81%)
Dec 03, 2014	16.61	17.01	16.52	16.84	642,657	+0.17(+1.00%)
Dec 02, 2014	16.73	16.81	16.57	16.68	448,924	-0.11(-0.66%)
Dec 01, 2014	16.50	17.13	16.45	16.79	1,144,106	+0.18(+1.05%)
Nov 28, 2014	16.62	16.90	16.57	16.61	455,711	+0.02(+0.11%)
Nov 26, 2014	16.37	16.59	16.59	16.59	534,364	+0.23(+1.41%)
Nov 25, 2014	16.44	16.57	16.27	16.36	677,957	-0.09(-0.56%)
Nov 24, 2014	16.52	16.57	16.43	16.45	423,938	+0.00(+0.00%)
Nov 21, 2014	16.48	16.57	16.36	16.45	333,177	+0.11(+0.68%)
Nov 20, 2014	16.29	16.41	16.29	16.34	346,510	+0.01(+0.06%)
Nov 19, 2014	16.46	16.56	16.31	16.34	361,207	-0.18(-1.06%)
Nov 18, 2014	16.58	16.70	16.49	16.51	916,263	-0.03(-0.17%)
Nov 17, 2014	16.48	16.60	16.42	16.54	711,721	+0.06(+0.34%)
Nov 14, 2014	16.46	16.54	16.41	16.48	609,139	+0.06(+0.39%)
Nov 13, 2014	16.47	16.56	16.36	16.42	642,803	-0.09(-0.56%)
Nov 12, 2014	16.58	16.69	16.38	16.51	337,956	-0.11(-0.67%)
Nov 11, 2014	16.57	16.69	16.41	16.62	565,994	+0.09(+0.56%)
Nov 10, 2014	16.36	16.55	16.33	16.53	448,308	+0.16(+0.96%)
Nov 07, 2014	16.45	16.50	16.34	16.37	1,003,507	-0.15(-0.89%)
Nov 06, 2014	16.08	16.53	15.90	16.52	984,646	+0.40(+2.46%)
Nov 05, 2014	16.10	16.15	16.03	16.12	493,340	+0.06(+0.34%)
Nov 04, 2014	15.99	16.09	15.94	16.07	477,797	+0.05(+0.29%)

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.