Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	18.32	18.45	18.18	18.18	2,985,594	-0.27(-1.46%)
Jan 29, 2015	18.55	18.61	18.41	18.45	2,421,873	-0.04(-0.22%)
Jan 28, 2015	18.61	18.66	18.32	18.49	1,673,953	-0.02(-0.11%)
Jan 27, 2015	18.56	18.66	18.44	18.52	1,258,532	-0.15(-0.80%)
Jan 26, 2015	18.87	18.94	18.54	18.67	2,360,661	-0.20(-1.07%)
Jan 23, 2015	18.99	19.20	18.84	18.87	1,442,469	-0.16(-0.84%)
Jan 22, 2015	18.81	19.10	18.70	19.03	2,542,730	+0.27(+1.44%)
Jan 21, 2015	18.83	18.90	18.58	18.76	1,354,144	-0.13(-0.69%)
Jan 20, 2015	18.91	19.04	18.63	18.89	3,202,850	-0.01(-0.03%)
Jan 16, 2015	18.59	18.90	18.48	18.89	1,972,511	+0.34(+1.81%)
Jan 15, 2015	18.50	18.76	18.28	18.56	2,786,263	+0.10(+0.53%)
Jan 14, 2015	18.43	18.76	18.24	18.46	2,234,157	-0.09(-0.50%)
Jan 13, 2015	18.33	18.70	18.25	18.55	2,449,343	+0.44(+2.43%)
Jan 12, 2015	18.04	18.19	18.01	18.11	1,750,314	+0.04(+0.23%)
Jan 09, 2015	18.15	18.26	18.01	18.07	2,937,707	-0.11(-0.63%)
Jan 08, 2015	18.02	18.22	18.00	18.18	2,623,378	+0.26(+1.44%)
Jan 07, 2015	17.89	18.04	17.74	17.92	3,433,685	+0.16(+0.90%)
Jan 06, 2015	17.90	18.03	17.71	17.76	3,285,368	-0.16(-0.87%)
Jan 05, 2015	17.99	18.47	17.89	17.92	4,788,123	-0.32(-1.76%)
Jan 02, 2015	18.39	18.44	18.10	18.24	3,344,061	+0.39(+2.21%)
Dec 31, 2014	18.18	17.85	17.85	17.85	1,576,866	-0.36(-1.96%)
Dec 30, 2014	18.16	18.29	18.08	18.20	2,653,151	-0.06(-0.34%)
Dec 29, 2014	18.42	18.50	18.21	18.27	2,584,501	-0.20(-1.09%)
Dec 26, 2014	18.64	18.67	18.38	18.47	1,203,514	-0.19(-1.03%)
Dec 24, 2014	18.13	18.66	18.66	18.66	4,239,144	+0.71(+3.95%)
Dec 23, 2014	17.53	18.05	17.46	17.95	3,079,496	+0.47(+2.70%)
Dec 22, 2014	17.45	17.59	17.41	17.48	1,360,020	-0.02(-0.12%)
Dec 19, 2014	17.41	17.52	17.32	17.50	3,163,775	+0.09(+0.54%)
Dec 18, 2014	17.31	17.43	17.12	17.41	4,087,297	+0.27(+1.57%)
Dec 17, 2014	16.90	17.14	16.77	17.14	4,842,245	+0.29(+1.72%)
Dec 16, 2014	16.78	17.03	16.58	16.85	2,545,681	+0.10(+0.59%)
Dec 15, 2014	16.86	16.94	16.73	16.75	3,172,270	-0.14(-0.83%)
Dec 12, 2014	16.98	17.17	16.84	16.89	2,543,143	-0.18(-1.06%)
Dec 11, 2014	17.10	17.22	17.02	17.07	2,557,234	-0.01(-0.03%)
Dec 10, 2014	16.78	17.29	16.74	17.07	3,478,324	+0.23(+1.38%)
Dec 09, 2014	16.86	16.99	16.75	16.84	2,098,616	-0.14(-0.82%)
Dec 08, 2014	16.99	17.17	16.86	16.98	2,422,589	-0.03(-0.15%)
Dec 05, 2014	17.24	17.30	16.91	17.01	3,086,267	-0.22(-1.26%)
Dec 04, 2014	16.94	17.43	16.94	17.23	5,441,308	+0.20(+1.16%)
Dec 03, 2014	16.78	17.15	16.78	17.03	4,385,880	+0.22(+1.29%)
Dec 02, 2014	16.89	16.98	16.76	16.81	3,224,604	-0.16(-0.92%)
Dec 01, 2014	16.68	17.00	16.63	16.97	2,609,146	+0.18(+1.08%)
Nov 28, 2014	16.67	16.81	16.54	16.78	1,197,040	+0.17(+1.00%)
Nov 26, 2014	16.51	16.62	16.62	16.62	2,515,767	+0.10(+0.63%)
Nov 25, 2014	16.09	16.60	15.97	16.52	5,991,638	+0.48(+3.00%)
Nov 24, 2014	15.76	16.08	15.67	16.03	2,393,374	+0.31(+1.94%)
Nov 21, 2014	16.06	16.14	15.70	15.73	4,006,201	-0.21(-1.33%)
Nov 20, 2014	15.82	16.00	15.82	15.94	1,859,562	+0.13(+0.82%)
Nov 19, 2014	15.82	15.87	15.65	15.81	1,171,406	-0.01(-0.07%)
Nov 18, 2014	15.74	15.92	15.74	15.82	1,493,840	+0.08(+0.49%)
Nov 17, 2014	15.42	15.75	15.37	15.74	2,034,733	+0.28(+1.81%)
Nov 14, 2014	15.46	15.54	15.38	15.46	1,266,159	+0.02(+0.13%)
Nov 13, 2014	15.38	15.51	15.31	15.44	1,489,219	+0.05(+0.30%)
Nov 12, 2014	14.94	15.41	14.85	15.40	2,568,746	+0.43(+2.87%)
Nov 11, 2014	15.16	15.21	14.88	14.97	3,080,548	-0.16(-1.03%)
Nov 10, 2014	15.08	15.17	15.05	15.12	1,588,062	+0.02(+0.14%)
Nov 07, 2014	15.52	15.53	15.03	15.10	2,449,021	-0.18(-1.15%)
Nov 06, 2014	15.46	15.46	15.25	15.28	1,867,613	-0.21(-1.37%)
Nov 05, 2014	15.28	15.59	15.27	15.49	2,705,335	+0.22(+1.42%)
Nov 04, 2014	15.43	15.54	15.24	15.27	2,928,026	-0.17(-1.07%)

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.