Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	18.79	18.80	18.51	18.59	980,510	-0.29(-1.52%)
Jan 29, 2015	18.73	18.89	18.56	18.87	570,341	+0.17(+0.89%)
Jan 28, 2015	18.87	18.90	18.63	18.71	353,954	-0.02(-0.10%)
Jan 27, 2015	18.65	18.82	18.51	18.73	1,055,206	-0.09(-0.49%)
Jan 26, 2015	19.00	19.00	18.60	18.82	975,333	-0.17(-0.88%)
Jan 23, 2015	19.08	19.12	18.94	18.98	334,493	-0.11(-0.58%)
Jan 22, 2015	19.03	19.14	18.90	19.10	470,889	+0.11(+0.59%)
Jan 21, 2015	19.03	19.04	18.83	18.98	610,521	-0.06(-0.34%)
Jan 20, 2015	18.83	19.09	18.76	19.05	686,651	+0.20(+1.08%)
Jan 16, 2015	18.70	18.86	18.52	18.85	681,262	+0.15(+0.79%)
Jan 15, 2015	18.72	18.72	18.49	18.70	857,895	+0.14(+0.75%)
Jan 14, 2015	18.34	18.62	18.34	18.56	606,366	+0.01(+0.05%)
Jan 13, 2015	18.53	18.68	18.36	18.55	1,066,989	+0.07(+0.40%)
Jan 12, 2015	18.20	18.48	18.09	18.48	854,639	+0.23(+1.27%)
Jan 09, 2015	18.30	18.35	18.10	18.24	563,745	+0.04(+0.20%)
Jan 08, 2015	17.99	18.24	17.91	18.21	553,951	+0.43(+2.40%)
Jan 07, 2015	17.78	17.81	17.52	17.78	1,032,887	+0.10(+0.58%)
Jan 06, 2015	17.46	17.73	17.43	17.68	893,241	+0.20(+1.17%)
Jan 05, 2015	17.38	17.59	17.14	17.48	902,793	-0.03(-0.16%)
Jan 02, 2015	17.63	17.75	17.36	17.50	279,981	-0.03(-0.16%)
Dec 31, 2014	17.78	17.53	17.53	17.53	570,469	-0.26(-1.46%)
Dec 30, 2014	17.77	17.88	17.71	17.79	235,168	-0.08(-0.47%)
Dec 29, 2014	17.67	17.88	17.61	17.87	299,986	+0.23(+1.31%)
Dec 26, 2014	17.77	17.87	17.63	17.64	185,385	-0.12(-0.68%)
Dec 24, 2014	17.74	17.76	17.76	17.76	199,551	+0.00(+0.00%)
Dec 23, 2014	17.71	17.96	17.66	17.76	603,593	+0.10(+0.58%)
Dec 22, 2014	17.57	17.75	17.52	17.66	520,702	+0.16(+0.90%)
Dec 19, 2014	17.61	17.61	17.46	17.50	1,046,096	-0.13(-0.74%)
Dec 18, 2014	17.35	17.65	17.28	17.63	788,736	+0.46(+2.70%)
Dec 17, 2014	16.73	17.23	16.59	17.17	918,440	+0.49(+2.94%)
Dec 16, 2014	16.43	16.80	16.37	16.68	690,678	+0.16(+0.95%)
Dec 15, 2014	16.68	16.75	16.48	16.52	658,163	-0.13(-0.78%)
Dec 12, 2014	17.15	17.23	16.65	16.65	568,737	-0.59(-3.44%)
Dec 11, 2014	17.15	17.46	17.09	17.24	881,423	+0.41(+2.42%)
Dec 10, 2014	17.14	17.21	16.84	16.84	921,869	-0.31(-1.78%)
Dec 09, 2014	17.06	17.24	16.91	17.14	1,029,569	-0.01(-0.05%)
Dec 08, 2014	17.38	17.49	17.11	17.15	1,616,491	-0.22(-1.28%)
Dec 05, 2014	17.23	17.45	17.06	17.37	1,550,727	+0.15(+0.86%)
Dec 04, 2014	16.92	17.27	16.87	17.23	747,307	+0.31(+1.81%)
Dec 03, 2014	16.69	17.09	16.60	16.92	639,717	+0.17(+1.00%)
Dec 02, 2014	16.81	16.88	16.64	16.75	446,871	-0.11(-0.66%)
Dec 01, 2014	16.58	17.21	16.52	16.86	1,138,872	+0.18(+1.05%)
Nov 28, 2014	16.70	16.98	16.65	16.69	453,626	+0.02(+0.11%)
Nov 26, 2014	16.45	16.67	16.67	16.67	531,920	+0.23(+1.41%)
Nov 25, 2014	16.51	16.64	16.35	16.44	674,856	-0.09(-0.56%)
Nov 24, 2014	16.60	16.65	16.50	16.53	421,999	+0.00(+0.00%)
Nov 21, 2014	16.56	16.65	16.44	16.53	331,653	+0.11(+0.68%)
Nov 20, 2014	16.36	16.48	16.36	16.42	344,925	+0.01(+0.06%)
Nov 19, 2014	16.54	16.63	16.38	16.41	359,555	-0.18(-1.06%)
Nov 18, 2014	16.66	16.78	16.57	16.59	912,072	-0.03(-0.17%)
Nov 17, 2014	16.56	16.68	16.49	16.61	708,465	+0.06(+0.34%)
Nov 14, 2014	16.54	16.61	16.48	16.56	606,353	+0.06(+0.39%)
Nov 13, 2014	16.55	16.63	16.44	16.49	639,863	-0.09(-0.56%)
Nov 12, 2014	16.66	16.76	16.46	16.59	336,410	-0.11(-0.67%)
Nov 11, 2014	16.64	16.77	16.48	16.70	563,405	+0.09(+0.56%)
Nov 10, 2014	16.44	16.62	16.40	16.60	446,257	+0.16(+0.96%)
Nov 07, 2014	16.53	16.58	16.42	16.45	998,917	-0.15(-0.89%)
Nov 06, 2014	16.15	16.60	15.97	16.60	980,142	+0.40(+2.46%)
Nov 05, 2014	16.18	16.22	16.10	16.20	491,083	+0.06(+0.34%)
Nov 04, 2014	16.07	16.16	16.01	16.14	475,611	+0.05(+0.29%)

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.