Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	15.71	15.83	15.48	15.49	963,938	-0.37(-2.36%)
Jan 29, 2015	15.65	15.90	15.62	15.87	600,373	+0.27(+1.75%)
Jan 28, 2015	16.04	16.09	15.56	15.60	1,036,228	-0.36(-2.24%)
Jan 27, 2015	15.88	16.08	15.77	15.95	615,250	-0.16(-1.01%)
Jan 26, 2015	15.91	16.26	15.66	16.12	821,991	+0.16(+0.97%)
Jan 23, 2015	16.29	16.31	15.82	15.96	734,639	-0.36(-2.23%)
Jan 22, 2015	15.68	16.33	15.59	16.32	942,651	+0.79(+5.09%)
Jan 21, 2015	15.53	15.73	15.39	15.53	770,507	+0.02(+0.15%)
Jan 20, 2015	15.64	15.73	15.40	15.51	1,148,595	-0.06(-0.40%)
Jan 16, 2015	15.37	15.64	15.29	15.57	1,491,099	+0.15(+0.95%)
Jan 15, 2015	15.70	15.84	15.42	15.43	1,603,882	-0.36(-2.26%)
Jan 14, 2015	16.07	16.07	15.63	15.78	694,743	-0.37(-2.30%)
Jan 13, 2015	16.29	16.54	15.97	16.15	702,129	+0.03(+0.19%)
Jan 12, 2015	16.23	16.32	16.08	16.12	751,551	-0.16(-0.95%)
Jan 09, 2015	16.74	16.75	16.28	16.28	692,267	-0.48(-2.87%)
Jan 08, 2015	16.72	16.87	16.64	16.76	1,581,962	+0.18(+1.08%)
Jan 07, 2015	16.67	16.79	16.39	16.58	859,251	+0.14(+0.85%)
Jan 06, 2015	16.71	16.81	16.37	16.44	837,100	-0.25(-1.49%)
Jan 05, 2015	16.88	17.01	16.69	16.69	799,736	-0.32(-1.87%)
Jan 02, 2015	17.30	17.30	16.80	17.01	503,041	-0.16(-0.95%)
Dec 31, 2014	17.41	17.17	17.17	17.17	458,874	-0.17(-0.98%)
Dec 30, 2014	17.33	17.48	17.22	17.34	298,390	-0.09(-0.53%)
Dec 29, 2014	17.24	17.56	17.24	17.43	549,238	+0.21(+1.22%)
Dec 26, 2014	17.28	17.31	17.19	17.22	345,626	+0.04(+0.23%)
Dec 24, 2014	17.18	17.19	17.19	17.19	219,697	+0.00(+0.00%)
Dec 23, 2014	17.24	17.27	17.05	17.19	993,634	+0.08(+0.45%)
Dec 22, 2014	17.17	17.22	17.00	17.11	838,996	-0.05(-0.32%)
Dec 19, 2014	17.19	17.25	16.98	17.16	3,552,208	-0.06(-0.36%)
Dec 18, 2014	17.45	17.56	17.01	17.22	1,005,378	+0.00(+0.00%)
Dec 17, 2014	16.86	17.23	16.69	17.22	885,127	+0.40(+2.35%)
Dec 16, 2014	16.71	17.02	16.67	16.83	783,146	+0.05(+0.28%)
Dec 15, 2014	17.03	17.07	16.67	16.78	865,838	-0.21(-1.23%)
Dec 12, 2014	16.76	17.13	16.76	16.99	1,029,515	+0.03(+0.16%)
Dec 11, 2014	16.84	17.08	16.84	16.96	644,669	+0.17(+1.04%)
Dec 10, 2014	17.16	17.20	16.76	16.79	818,368	-0.47(-2.74%)
Dec 09, 2014	16.77	17.28	16.68	17.26	472,277	+0.29(+1.74%)
Dec 08, 2014	17.13	17.38	16.89	16.97	525,352	-0.21(-1.22%)
Dec 05, 2014	17.07	17.43	17.07	17.18	585,616	+0.19(+1.09%)
Dec 04, 2014	16.88	17.01	16.81	16.99	695,856	+0.05(+0.32%)
Dec 03, 2014	16.98	17.05	16.80	16.94	727,124	-0.04(-0.23%)
Dec 02, 2014	16.61	17.04	16.58	16.98	531,123	+0.38(+2.29%)
Dec 01, 2014	16.68	16.81	16.48	16.60	541,039	-0.18(-1.06%)
Nov 28, 2014	17.13	17.13	16.77	16.77	264,991	-0.34(-1.99%)
Nov 26, 2014	17.11	17.12	17.12	17.12	300,841	-0.02(-0.09%)
Nov 25, 2014	17.09	17.17	17.02	17.13	227,419	+0.04(+0.23%)
Nov 24, 2014	16.92	17.09	16.72	17.09	382,916	+0.22(+1.31%)
Nov 21, 2014	17.18	17.18	16.81	16.87	419,062	-0.15(-0.91%)
Nov 20, 2014	16.74	17.04	16.52	17.03	303,158	+0.16(+0.96%)
Nov 19, 2014	16.99	17.01	16.41	16.86	549,518	-0.15(-0.89%)
Nov 18, 2014	16.89	17.09	16.84	17.01	583,939	+0.14(+0.83%)
Nov 17, 2014	16.86	17.00	16.72	16.88	468,758	+0.00(+0.00%)
Nov 14, 2014	16.98	17.16	16.86	16.88	490,127	-0.10(-0.62%)
Nov 13, 2014	17.22	17.22	16.93	16.98	283,359	-0.19(-1.11%)
Nov 12, 2014	16.88	17.19	16.88	17.17	386,554	+0.20(+1.19%)
Nov 11, 2014	17.08	17.18	16.93	16.97	370,750	-0.13(-0.75%)
Nov 10, 2014	16.91	17.10	16.91	17.10	303,584	+0.19(+1.12%)
Nov 07, 2014	16.82	16.98	16.74	16.91	328,235	+0.02(+0.14%)
Nov 06, 2014	16.85	17.01	16.64	16.88	396,338	+0.05(+0.28%)
Nov 05, 2014	16.77	17.02	16.69	16.84	315,044	+0.16(+0.98%)
Nov 04, 2014	16.77	16.81	16.55	16.67	458,826	-0.10(-0.60%)

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.