Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	18.13	18.52	18.10	18.23	14,962,916	-0.02(-0.08%)
Jan 29, 2015	18.68	18.68	17.84	18.24	18,464,776	-0.33(-1.78%)
Jan 28, 2015	19.07	19.29	18.53	18.57	19,334,962	-0.39(-2.06%)
Jan 27, 2015	18.18	19.15	18.17	18.96	21,582,664	+0.63(+3.43%)
Jan 26, 2015	18.21	18.49	18.05	18.33	10,485,583	+0.05(+0.25%)
Jan 23, 2015	18.16	18.35	18.12	18.29	8,612,119	+0.10(+0.55%)
Jan 22, 2015	17.97	18.21	17.84	18.19	8,621,501	+0.33(+1.85%)
Jan 21, 2015	17.69	17.89	17.51	17.86	10,802,901	+0.11(+0.61%)
Jan 20, 2015	17.90	17.91	17.57	17.75	10,832,066	-0.02(-0.09%)
Jan 16, 2015	17.60	17.86	17.47	17.77	12,991,419	+0.12(+0.65%)
Jan 15, 2015	18.25	18.25	17.64	17.65	11,964,201	-0.18(-0.99%)
Jan 14, 2015	17.57	17.84	17.44	17.83	8,802,342	+0.08(+0.43%)
Jan 13, 2015	17.95	18.32	17.60	17.75	11,941,524	-0.10(-0.56%)
Jan 12, 2015	17.93	17.98	17.69	17.85	7,651,992	-0.02(-0.13%)
Jan 09, 2015	17.93	18.00	17.80	17.87	8,427,732	-0.03(-0.17%)
Jan 08, 2015	17.58	18.01	17.56	17.90	12,242,976	+0.56(+3.23%)
Jan 07, 2015	17.24	17.46	17.13	17.34	7,616,158	+0.25(+1.44%)
Jan 06, 2015	16.78	17.46	16.78	17.10	10,219,639	-0.30(-1.72%)
Jan 05, 2015	17.51	17.60	17.30	17.40	9,109,986	-0.25(-1.39%)
Jan 02, 2015	17.66	17.72	17.44	17.64	6,533,363	+0.06(+0.35%)
Dec 31, 2014	17.86	17.58	17.58	17.58	8,153,666	-0.20(-1.12%)
Dec 30, 2014	17.63	17.83	17.63	17.78	5,529,584	+0.00(+0.00%)
Dec 29, 2014	17.78	17.94	17.73	17.78	6,038,989	-0.10(-0.56%)
Dec 26, 2014	17.82	18.03	17.80	17.88	5,358,063	+0.08(+0.43%)
Dec 24, 2014	17.75	17.80	17.80	17.80	4,850,255	+0.06(+0.35%)
Dec 23, 2014	17.44	17.84	17.44	17.74	10,851,834	+0.34(+1.94%)
Dec 22, 2014	17.34	17.42	17.27	17.40	9,053,663	+0.03(+0.18%)
Dec 19, 2014	17.02	17.43	17.02	17.37	19,432,484	+0.37(+2.16%)
Dec 18, 2014	16.75	17.01	16.65	17.01	18,741,636	+0.68(+4.18%)
Dec 17, 2014	15.93	16.36	15.82	16.32	11,900,192	+0.41(+2.60%)
Dec 16, 2014	15.74	16.06	15.68	15.91	14,040,484	+0.11(+0.68%)
Dec 15, 2014	15.90	15.99	15.62	15.80	9,055,319	-0.02(-0.10%)
Dec 12, 2014	16.14	16.19	15.82	15.82	9,695,846	-0.43(-2.64%)
Dec 11, 2014	16.32	16.52	16.19	16.25	7,934,991	+0.03(+0.19%)
Dec 10, 2014	16.44	16.52	16.18	16.22	11,103,692	-0.25(-1.54%)
Dec 09, 2014	16.06	16.64	16.05	16.47	21,874,192	+0.36(+2.24%)
Dec 08, 2014	16.36	16.36	16.06	16.11	8,992,232	-0.25(-1.55%)
Dec 05, 2014	16.31	16.45	16.29	16.36	12,056,981	+0.08(+0.52%)
Dec 04, 2014	16.53	16.57	16.25	16.28	12,700,992	-0.24(-1.44%)
Dec 03, 2014	16.12	16.63	16.08	16.52	19,214,090	+0.41(+2.52%)
Dec 02, 2014	16.01	16.19	15.99	16.11	7,540,811	+0.08(+0.48%)
Dec 01, 2014	16.02	16.09	15.90	16.03	7,165,585	-0.08(-0.52%)
Nov 28, 2014	16.14	16.17	16.04	16.12	3,622,462	-0.04(-0.24%)
Nov 26, 2014	16.12	16.15	16.15	16.15	5,308,308	+0.04(+0.24%)
Nov 25, 2014	16.10	16.19	16.09	16.12	9,632,941	+0.03(+0.19%)
Nov 24, 2014	16.04	16.10	15.94	16.09	8,264,667	+0.05(+0.29%)
Nov 21, 2014	15.96	16.06	15.89	16.04	12,181,312	+0.24(+1.50%)
Nov 20, 2014	15.64	15.91	15.60	15.80	8,038,227	+0.11(+0.68%)
Nov 19, 2014	15.61	15.73	15.47	15.69	10,090,264	+0.04(+0.24%)
Nov 18, 2014	15.63	15.77	15.60	15.66	8,158,924	+0.05(+0.29%)
Nov 17, 2014	15.64	15.64	15.53	15.61	5,571,006	-0.04(-0.24%)
Nov 14, 2014	15.56	15.70	15.53	15.65	8,649,054	+0.05(+0.29%)
Nov 13, 2014	15.84	15.88	15.50	15.60	11,294,996	-0.28(-1.74%)
Nov 12, 2014	15.79	15.94	15.72	15.88	5,393,760	+0.00(+0.00%)
Nov 11, 2014	15.87	15.92	15.78	15.88	7,245,929	+0.01(+0.05%)
Nov 10, 2014	15.72	15.93	15.70	15.87	8,790,304	+0.19(+1.22%)
Nov 07, 2014	15.79	15.84	15.60	15.68	17,266,192	-0.10(-0.63%)
Nov 06, 2014	15.90	15.95	15.73	15.78	12,241,011	-0.06(-0.39%)
Nov 05, 2014	15.86	15.89	15.69	15.84	8,670,630	+0.06(+0.39%)
Nov 04, 2014	15.67	15.78	15.57	15.78	14,397,316	+0.10(+0.63%)

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.