Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	17.23	17.23	17.18	17.21	1,732,264	-0.03(-0.17%)
Jan 29, 2015	17.21	17.24	17.18	17.24	1,258,067	+0.06(+0.35%)
Jan 28, 2015	17.19	17.23	17.18	17.18	2,601,786	-0.01(-0.07%)
Jan 27, 2015	17.20	17.21	17.16	17.19	1,122,001	-0.02(-0.14%)
Jan 26, 2015	17.21	17.23	17.18	17.21	1,422,530	+0.02(+0.10%)
Jan 23, 2015	17.21	17.24	17.20	17.20	1,104,182	-0.02(-0.10%)
Jan 22, 2015	17.19	17.22	17.18	17.21	3,282,530	+0.02(+0.14%)
Jan 21, 2015	17.15	17.19	17.12	17.19	1,331,571	+0.01(+0.03%)
Jan 20, 2015	17.16	17.24	17.16	17.18	1,621,385	-0.01(-0.07%)
Jan 16, 2015	17.12	17.21	17.12	17.20	4,031,952	+0.04(+0.21%)
Jan 15, 2015	17.18	17.20	17.14	17.16	3,092,514	-0.04(-0.24%)
Jan 14, 2015	17.17	17.21	17.15	17.20	1,062,705	-0.03(-0.17%)
Jan 13, 2015	17.24	17.26	17.19	17.23	5,086,763	-0.02(-0.10%)
Jan 12, 2015	17.23	17.28	17.20	17.25	5,761,316	+0.01(+0.07%)
Jan 09, 2015	17.24	17.26	17.19	17.24	1,734,202	+0.02(+0.10%)
Jan 08, 2015	17.21	17.24	17.18	17.22	1,873,718	+0.07(+0.38%)
Jan 07, 2015	17.14	17.16	17.10	17.15	1,560,823	+0.05(+0.31%)
Jan 06, 2015	17.15	17.18	17.09	17.10	5,630,564	-0.07(-0.41%)
Jan 05, 2015	17.17	17.22	17.14	17.17	2,823,613	-0.06(-0.34%)
Jan 02, 2015	17.18	17.23	17.17	17.23	1,468,671	+0.07(+0.38%)
Dec 31, 2014	17.17	17.17	17.17	17.17	2,674,191	-0.02(-0.10%)
Dec 30, 2014	17.24	17.25	17.18	17.18	4,987,581	-0.07(-0.41%)
Dec 29, 2014	17.26	17.31	17.21	17.26	4,679,566	+0.03(+0.18%)
Dec 26, 2014	17.22	17.26	17.20	17.22	1,201,876	+0.02(+0.10%)
Dec 24, 2014	17.21	17.21	17.21	17.21	1,029,455	-0.01(-0.03%)
Dec 23, 2014	17.19	17.21	17.17	17.21	2,306,349	+0.03(+0.17%)
Dec 22, 2014	17.16	17.18	17.14	17.18	2,508,447	+0.01(+0.03%)
Dec 19, 2014	17.10	17.18	17.08	17.18	6,535,309	+0.09(+0.55%)
Dec 18, 2014	17.05	17.14	17.05	17.08	2,007,604	+0.08(+0.49%)
Dec 17, 2014	16.80	17.01	16.80	17.00	6,779,323	+0.20(+1.20%)
Dec 16, 2014	16.83	16.89	16.79	16.80	4,241,812	-0.15(-0.87%)
Dec 15, 2014	16.98	16.99	16.91	16.95	3,618,302	-0.03(-0.17%)
Dec 12, 2014	16.98	17.01	16.93	16.98	5,120,741	-0.04(-0.21%)
Dec 11, 2014	17.06	17.08	17.00	17.01	6,658,705	-0.07(-0.38%)
Dec 10, 2014	17.17	17.17	17.06	17.08	4,793,288	-0.10(-0.58%)
Dec 09, 2014	17.18	17.24	17.15	17.18	4,319,948	-0.06(-0.34%)
Dec 08, 2014	17.28	17.28	17.23	17.24	3,143,105	-0.07(-0.41%)
Dec 05, 2014	17.33	17.33	17.27	17.31	4,114,627	-0.01(-0.07%)
Dec 04, 2014	17.32	17.34	17.32	17.32	1,204,329	-0.02(-0.14%)
Dec 03, 2014	17.32	17.35	17.31	17.34	3,080,639	+0.01(+0.07%)
Dec 02, 2014	17.32	17.36	17.31	17.33	2,396,970	-0.02(-0.10%)
Dec 01, 2014	17.40	17.42	17.34	17.35	3,572,822	-0.02(-0.14%)
Nov 28, 2014	17.43	17.43	17.37	17.37	857,637	-0.09(-0.51%)
Nov 26, 2014	17.46	17.46	17.46	17.46	623,235	+0.00(+0.00%)
Nov 25, 2014	17.45	17.46	17.43	17.46	1,139,868	+0.01(+0.07%)
Nov 24, 2014	17.44	17.49	17.43	17.45	1,948,372	+0.01(+0.07%)
Nov 21, 2014	17.43	17.44	17.39	17.44	1,360,830	+0.04(+0.24%)
Nov 20, 2014	17.38	17.41	17.37	17.40	2,200,775	+0.00(+0.00%)
Nov 19, 2014	17.40	17.43	17.37	17.40	3,933,266	-0.04(-0.20%)
Nov 18, 2014	17.44	17.44	17.42	17.43	2,428,562	-0.01(-0.07%)
Nov 17, 2014	17.45	17.47	17.41	17.44	2,260,780	-0.01(-0.03%)
Nov 14, 2014	17.49	17.50	17.45	17.45	2,189,486	-0.04(-0.24%)
Nov 13, 2014	17.55	17.55	17.49	17.49	1,307,214	-0.05(-0.30%)
Nov 12, 2014	17.57	17.57	17.53	17.54	2,691,206	-0.02(-0.13%)
Nov 11, 2014	17.56	17.57	17.56	17.57	1,035,364	+0.02(+0.13%)
Nov 10, 2014	17.52	17.56	17.52	17.54	1,283,528	+0.01(+0.07%)
Nov 07, 2014	17.54	17.54	17.51	17.53	2,145,418	-0.01(-0.03%)
Nov 06, 2014	17.54	17.55	17.51	17.54	2,785,493	+0.01(+0.07%)
Nov 05, 2014	17.54	17.56	17.52	17.53	1,791,497	-0.01(-0.07%)
Nov 04, 2014	17.53	17.56	17.52	17.54	6,105,708	+0.00(+0.00%)

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.