Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	16.08	16.26	15.81	15.83	662,195	-0.37(-2.28%)
Jan 29, 2015	16.20	16.32	16.04	16.20	1,064,033	+0.03(+0.21%)
Jan 28, 2015	16.58	16.64	16.07	16.17	1,437,412	-0.32(-1.93%)
Jan 27, 2015	16.51	16.84	16.18	16.49	821,155	-0.29(-1.74%)
Jan 26, 2015	16.31	16.79	16.22	16.78	649,171	+0.56(+3.45%)
Jan 23, 2015	15.88	16.36	15.78	16.22	682,390	+0.29(+1.84%)
Jan 22, 2015	16.87	17.03	15.09	15.93	1,478,703	-0.21(-1.33%)
Jan 21, 2015	15.65	16.14	15.61	16.14	817,735	+0.41(+2.62%)
Jan 20, 2015	15.81	15.83	15.44	15.73	617,257	-0.12(-0.76%)
Jan 16, 2015	15.67	15.87	15.54	15.85	544,272	+0.09(+0.55%)
Jan 15, 2015	16.31	16.33	15.75	15.76	270,802	-0.47(-2.91%)
Jan 14, 2015	16.09	16.32	16.05	16.24	268,238	-0.06(-0.37%)
Jan 13, 2015	16.44	16.81	16.07	16.30	428,123	-0.05(-0.32%)
Jan 12, 2015	16.65	16.68	16.23	16.35	318,532	-0.33(-1.96%)
Jan 09, 2015	16.90	16.94	16.62	16.68	292,567	-0.24(-1.42%)
Jan 08, 2015	16.85	17.15	16.81	16.92	618,442	+0.18(+1.08%)
Jan 07, 2015	16.71	16.75	16.48	16.74	305,205	+0.15(+0.88%)
Jan 06, 2015	16.89	16.98	16.46	16.59	260,140	-0.28(-1.63%)
Jan 05, 2015	17.27	17.32	16.85	16.87	331,970	-0.57(-3.26%)
Jan 02, 2015	17.61	17.73	17.25	17.43	217,981	-0.13(-0.73%)
Dec 31, 2014	17.96	17.56	17.56	17.56	346,023	-0.37(-2.06%)
Dec 30, 2014	17.82	18.00	17.81	17.93	258,768	+0.09(+0.48%)
Dec 29, 2014	17.55	17.87	17.50	17.85	246,414	+0.26(+1.47%)
Dec 26, 2014	17.60	17.71	17.51	17.59	138,117	+0.06(+0.34%)
Dec 24, 2014	17.50	17.53	17.53	17.53	136,037	+0.03(+0.15%)
Dec 23, 2014	17.36	17.62	17.30	17.50	169,104	+0.19(+1.09%)
Dec 22, 2014	17.30	17.38	17.19	17.31	157,461	+0.02(+0.10%)
Dec 19, 2014	17.25	17.34	17.04	17.30	641,097	+0.05(+0.30%)
Dec 18, 2014	17.05	17.27	16.85	17.24	276,533	+0.45(+2.66%)
Dec 17, 2014	16.44	16.81	16.34	16.80	334,635	+0.37(+2.25%)
Dec 16, 2014	16.46	16.85	16.36	16.43	286,361	-0.07(-0.42%)
Dec 15, 2014	16.73	16.84	16.44	16.50	225,195	-0.15(-0.88%)
Dec 12, 2014	16.83	16.96	16.44	16.64	283,217	-0.46(-2.69%)
Dec 11, 2014	17.27	17.52	17.09	17.10	215,405	-0.13(-0.74%)
Dec 10, 2014	17.66	17.76	17.13	17.23	297,915	-0.53(-2.98%)
Dec 09, 2014	17.26	17.76	17.17	17.76	294,441	+0.34(+1.96%)
Dec 08, 2014	17.62	17.88	17.30	17.42	274,106	-0.28(-1.59%)
Dec 05, 2014	17.67	17.85	17.62	17.70	314,401	+0.03(+0.14%)
Dec 04, 2014	17.87	17.96	17.56	17.67	435,694	-0.26(-1.48%)
Dec 03, 2014	17.67	18.03	17.62	17.94	364,446	+0.26(+1.45%)
Dec 02, 2014	17.36	17.78	17.32	17.68	404,807	+0.35(+2.02%)
Dec 01, 2014	17.10	17.44	16.96	17.33	379,542	+0.20(+1.15%)
Nov 28, 2014	17.64	17.64	17.12	17.14	182,657	-0.46(-2.62%)
Nov 26, 2014	17.63	17.60	17.60	17.60	329,244	-0.03(-0.19%)
Nov 25, 2014	17.70	17.76	17.58	17.63	201,802	-0.06(-0.34%)
Nov 24, 2014	17.58	17.71	17.55	17.69	293,808	+0.19(+1.07%)
Nov 21, 2014	17.62	17.78	17.40	17.50	344,573	+0.12(+0.69%)
Nov 20, 2014	17.20	17.40	17.16	17.38	375,290	+0.06(+0.35%)
Nov 19, 2014	17.61	17.61	17.26	17.32	406,165	-0.30(-1.70%)
Nov 18, 2014	17.55	17.78	17.52	17.62	388,998	+0.13(+0.73%)
Nov 17, 2014	17.42	17.60	17.30	17.50	431,041	+0.07(+0.39%)
Nov 14, 2014	17.30	17.47	17.15	17.43	413,390	+0.11(+0.64%)
Nov 13, 2014	17.38	17.63	17.20	17.32	458,042	-0.08(-0.44%)
Nov 12, 2014	17.20	17.40	16.97	17.39	582,475	+0.09(+0.49%)
Nov 11, 2014	17.25	17.33	17.11	17.31	321,688	+0.10(+0.60%)
Nov 10, 2014	17.27	17.29	17.00	17.20	353,772	-0.08(-0.44%)
Nov 07, 2014	17.21	17.32	17.05	17.28	357,263	+0.10(+0.60%)
Nov 06, 2014	16.94	17.18	16.91	17.18	308,058	+0.21(+1.26%)
Nov 05, 2014	17.08	17.12	16.88	16.97	264,915	-0.01(-0.05%)
Nov 04, 2014	17.03	17.20	16.86	16.97	308,180	-0.11(-0.65%)

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.