Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	15.73	15.91	15.65	15.65	77,057,424	-0.26(-1.62%)
Jan 29, 2015	15.76	15.95	15.70	15.91	60,192,736	+0.13(+0.82%)
Jan 28, 2015	16.16	16.16	15.76	15.78	101,978,408	-0.29(-1.82%)
Jan 27, 2015	16.03	16.18	16.01	16.08	42,014,324	-0.18(-1.09%)
Jan 26, 2015	16.14	16.26	16.10	16.25	32,943,428	+0.08(+0.50%)
Jan 23, 2015	16.33	16.36	16.17	16.17	40,682,632	-0.18(-1.08%)
Jan 22, 2015	16.05	16.37	15.94	16.35	116,240,888	+0.39(+2.47%)
Jan 21, 2015	15.91	16.03	15.80	15.95	58,810,004	+0.04(+0.26%)
Jan 20, 2015	16.03	16.09	15.86	15.91	46,961,340	-0.07(-0.43%)
Jan 16, 2015	15.75	15.99	15.69	15.98	106,872,792	+0.19(+1.21%)
Jan 15, 2015	15.93	16.01	15.76	15.79	69,303,040	-0.20(-1.23%)
Jan 14, 2015	15.96	16.05	15.78	15.99	84,861,616	-0.23(-1.43%)
Jan 13, 2015	16.38	16.49	16.10	16.22	54,672,408	-0.05(-0.33%)
Jan 12, 2015	16.41	16.45	16.23	16.27	45,741,248	-0.14(-0.83%)
Jan 09, 2015	16.67	16.67	16.40	16.41	43,346,956	-0.22(-1.35%)
Jan 08, 2015	16.58	16.67	16.54	16.63	45,307,636	+0.24(+1.49%)
Jan 07, 2015	16.35	16.43	16.26	16.39	43,324,428	+0.17(+1.05%)
Jan 06, 2015	16.47	16.52	16.14	16.22	68,606,984	-0.25(-1.53%)
Jan 05, 2015	16.71	16.75	16.43	16.47	60,618,280	-0.35(-2.10%)
Jan 02, 2015	16.91	16.94	16.69	16.82	48,375,280	+0.00(+0.00%)
Dec 31, 2014	17.08	16.82	16.82	16.82	43,907,456	-0.19(-1.12%)
Dec 30, 2014	17.01	17.05	16.96	17.01	24,237,800	-0.02(-0.12%)
Dec 29, 2014	16.96	17.10	16.93	17.03	26,421,330	+0.06(+0.36%)
Dec 26, 2014	17.03	17.03	16.97	16.97	21,671,902	+0.00(+0.00%)
Dec 24, 2014	17.05	16.97	16.97	16.97	14,366,279	-0.03(-0.16%)
Dec 23, 2014	16.97	17.06	16.93	17.00	27,377,836	+0.10(+0.56%)
Dec 22, 2014	16.84	16.91	16.80	16.91	22,782,456	+0.12(+0.69%)
Dec 19, 2014	16.83	16.88	16.74	16.79	58,639,772	-0.01(-0.03%)
Dec 18, 2014	16.67	16.81	16.58	16.79	55,323,716	+0.38(+2.32%)
Dec 17, 2014	16.12	16.42	16.09	16.41	64,339,996	+0.37(+2.28%)
Dec 16, 2014	16.12	16.37	16.04	16.05	54,554,276	-0.16(-0.96%)
Dec 15, 2014	16.45	16.48	16.12	16.21	54,967,244	-0.15(-0.91%)
Dec 12, 2014	16.55	16.65	16.33	16.35	57,939,504	-0.33(-1.95%)
Dec 11, 2014	16.69	16.83	16.65	16.68	85,992,984	+0.04(+0.24%)
Dec 10, 2014	16.81	16.86	16.61	16.64	76,389,008	-0.22(-1.29%)
Dec 09, 2014	16.68	16.86	16.63	16.86	66,567,204	-0.04(-0.24%)
Dec 08, 2014	16.79	16.98	16.79	16.90	63,421,480	+0.08(+0.48%)
Dec 05, 2014	16.75	16.86	16.73	16.82	44,616,984	+0.15(+0.89%)
Dec 04, 2014	16.63	16.69	16.56	16.67	25,090,804	+0.02(+0.14%)
Dec 03, 2014	16.58	16.66	16.55	16.64	21,360,264	+0.07(+0.45%)
Dec 02, 2014	16.40	16.58	16.40	16.57	32,028,788	+0.16(+0.95%)
Dec 01, 2014	16.44	16.49	16.37	16.41	40,301,108	-0.12(-0.72%)
Nov 28, 2014	16.53	16.61	16.51	16.53	11,536,753	+0.01(+0.08%)
Nov 26, 2014	16.50	16.52	16.52	16.52	15,895,985	+0.02(+0.12%)
Nov 25, 2014	16.54	16.54	16.44	16.50	34,590,364	-0.01(-0.08%)
Nov 24, 2014	16.46	16.55	16.45	16.51	27,624,168	+0.11(+0.66%)
Nov 21, 2014	16.50	16.50	16.38	16.40	30,108,554	+0.08(+0.50%)
Nov 20, 2014	16.24	16.34	16.21	16.32	23,738,046	+0.00(+0.00%)
Nov 19, 2014	16.33	16.35	16.25	16.32	32,570,692	-0.03(-0.21%)
Nov 18, 2014	16.29	16.41	16.29	16.35	18,720,982	+0.05(+0.33%)
Nov 17, 2014	16.25	16.32	16.24	16.30	23,869,612	+0.00(+0.00%)
Nov 14, 2014	16.35	16.38	16.28	16.30	16,875,392	-0.05(-0.33%)
Nov 13, 2014	16.37	16.41	16.29	16.35	43,326,084	-0.01(-0.04%)
Nov 12, 2014	16.34	16.38	16.30	16.36	27,636,038	-0.03(-0.21%)
Nov 11, 2014	16.46	16.47	16.40	16.40	57,156,196	-0.05(-0.33%)
Nov 10, 2014	16.36	16.45	16.34	16.45	45,186,296	+0.09(+0.54%)
Nov 07, 2014	16.36	16.40	16.28	16.36	42,518,352	+0.01(+0.04%)
Nov 06, 2014	16.30	16.36	16.25	16.35	39,797,864	+0.03(+0.17%)
Nov 05, 2014	16.36	16.36	16.23	16.33	36,344,256	+0.11(+0.67%)
Nov 04, 2014	16.15	16.23	16.09	16.22	44,003,484	+0.01(+0.04%)

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.