Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	17.12	17.12	17.07	17.10	1,743,488	-0.03(-0.17%)
Jan 29, 2015	17.10	17.13	17.07	17.13	1,266,219	+0.06(+0.35%)
Jan 28, 2015	17.08	17.12	17.07	17.07	2,618,645	-0.01(-0.07%)
Jan 27, 2015	17.09	17.10	17.05	17.08	1,129,271	-0.02(-0.14%)
Jan 26, 2015	17.10	17.12	17.07	17.10	1,431,747	+0.02(+0.10%)
Jan 23, 2015	17.10	17.13	17.09	17.09	1,111,336	-0.02(-0.10%)
Jan 22, 2015	17.08	17.11	17.07	17.10	3,303,800	+0.02(+0.14%)
Jan 21, 2015	17.04	17.08	17.01	17.08	1,340,200	+0.01(+0.03%)
Jan 20, 2015	17.05	17.13	17.05	17.07	1,631,892	-0.01(-0.07%)
Jan 16, 2015	17.01	17.10	17.01	17.09	4,058,078	+0.04(+0.21%)
Jan 15, 2015	17.07	17.09	17.03	17.05	3,112,553	-0.04(-0.24%)
Jan 14, 2015	17.06	17.10	17.04	17.09	1,069,592	-0.03(-0.17%)
Jan 13, 2015	17.13	17.14	17.08	17.12	5,119,724	-0.02(-0.10%)
Jan 12, 2015	17.12	17.17	17.09	17.14	5,798,648	+0.01(+0.07%)
Jan 09, 2015	17.13	17.14	17.08	17.13	1,745,439	+0.02(+0.10%)
Jan 08, 2015	17.10	17.13	17.07	17.11	1,885,860	+0.06(+0.38%)
Jan 07, 2015	17.03	17.05	16.99	17.04	1,570,937	+0.05(+0.31%)
Jan 06, 2015	17.04	17.07	16.98	16.99	5,667,049	-0.07(-0.41%)
Jan 05, 2015	17.06	17.11	17.03	17.06	2,841,909	-0.06(-0.34%)
Jan 02, 2015	17.07	17.12	17.06	17.12	1,478,188	+0.06(+0.38%)
Dec 31, 2014	17.06	17.06	17.06	17.06	2,691,519	-0.02(-0.10%)
Dec 30, 2014	17.13	17.14	17.07	17.07	5,019,899	-0.07(-0.41%)
Dec 29, 2014	17.14	17.20	17.10	17.14	4,709,889	+0.03(+0.18%)
Dec 26, 2014	17.11	17.15	17.09	17.11	1,209,664	+0.02(+0.10%)
Dec 24, 2014	17.10	17.10	17.10	17.10	1,036,126	-0.01(-0.03%)
Dec 23, 2014	17.08	17.10	17.06	17.10	2,321,294	+0.03(+0.17%)
Dec 22, 2014	17.05	17.07	17.03	17.07	2,524,702	+0.01(+0.03%)
Dec 19, 2014	16.99	17.07	16.97	17.07	6,577,657	+0.09(+0.55%)
Dec 18, 2014	16.94	17.03	16.94	16.97	2,020,613	+0.08(+0.49%)
Dec 17, 2014	16.70	16.90	16.70	16.89	6,823,252	+0.20(+1.20%)
Dec 16, 2014	16.73	16.78	16.68	16.69	4,269,299	-0.15(-0.87%)
Dec 15, 2014	16.87	16.88	16.80	16.84	3,641,748	-0.03(-0.17%)
Dec 12, 2014	16.87	16.90	16.82	16.87	5,153,922	-0.04(-0.21%)
Dec 11, 2014	16.95	16.97	16.89	16.90	6,701,853	-0.06(-0.38%)
Dec 10, 2014	17.06	17.06	16.95	16.97	4,824,347	-0.10(-0.59%)
Dec 09, 2014	17.07	17.13	17.04	17.07	4,347,940	-0.06(-0.34%)
Dec 08, 2014	17.17	17.17	17.12	17.13	3,163,472	-0.07(-0.41%)
Dec 05, 2014	17.22	17.22	17.16	17.20	4,141,289	-0.01(-0.07%)
Dec 04, 2014	17.21	17.23	17.21	17.21	1,212,133	-0.02(-0.14%)
Dec 03, 2014	17.21	17.24	17.20	17.23	3,100,601	+0.01(+0.07%)
Dec 02, 2014	17.21	17.25	17.20	17.22	2,412,502	-0.02(-0.10%)
Dec 01, 2014	17.28	17.31	17.23	17.24	3,595,973	-0.02(-0.14%)
Nov 28, 2014	17.32	17.32	17.25	17.26	863,195	-0.09(-0.51%)
Nov 26, 2014	17.35	17.35	17.35	17.35	627,274	+0.00(+0.00%)
Nov 25, 2014	17.34	17.35	17.31	17.35	1,147,255	+0.01(+0.07%)
Nov 24, 2014	17.33	17.38	17.32	17.34	1,960,998	+0.01(+0.07%)
Nov 21, 2014	17.31	17.33	17.28	17.33	1,369,649	+0.04(+0.24%)
Nov 20, 2014	17.27	17.30	17.25	17.28	2,215,036	+0.00(+0.00%)
Nov 19, 2014	17.29	17.31	17.26	17.28	3,958,754	-0.04(-0.20%)
Nov 18, 2014	17.33	17.33	17.31	17.32	2,444,300	-0.01(-0.07%)
Nov 17, 2014	17.34	17.35	17.30	17.33	2,275,430	-0.01(-0.03%)
Nov 14, 2014	17.38	17.39	17.34	17.34	2,203,674	-0.04(-0.24%)
Nov 13, 2014	17.44	17.44	17.38	17.38	1,315,685	-0.05(-0.30%)
Nov 12, 2014	17.46	17.46	17.42	17.43	2,708,646	-0.02(-0.13%)
Nov 11, 2014	17.44	17.46	17.44	17.45	1,042,073	+0.02(+0.13%)
Nov 10, 2014	17.41	17.44	17.41	17.43	1,291,846	+0.01(+0.07%)
Nov 07, 2014	17.42	17.43	17.40	17.42	2,159,320	-0.01(-0.03%)
Nov 06, 2014	17.43	17.43	17.40	17.42	2,803,544	+0.01(+0.07%)
Nov 05, 2014	17.43	17.45	17.40	17.41	1,803,106	-0.01(-0.07%)
Nov 04, 2014	17.41	17.45	17.41	17.42	6,145,273	+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.