Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	15.59	15.70	15.07	15.14	2,963,353	-0.65(-4.10%)
Jan 29, 2015	15.35	15.83	15.04	15.79	3,564,518	+0.60(+3.92%)
Jan 28, 2015	15.98	15.99	15.19	15.19	3,683,058	-0.53(-3.38%)
Jan 27, 2015	15.73	16.05	15.60	15.72	4,683,613	-0.83(-5.02%)
Jan 26, 2015	16.45	16.60	16.23	16.56	3,990,174	+0.04(+0.26%)
Jan 23, 2015	16.89	16.93	16.51	16.51	2,308,466	-0.42(-2.48%)
Jan 22, 2015	16.41	17.00	16.00	16.93	3,152,444	+0.69(+4.25%)
Jan 21, 2015	15.93	16.32	15.81	16.24	1,995,236	+0.13(+0.78%)
Jan 20, 2015	16.20	16.31	15.63	16.12	2,238,298	+0.07(+0.46%)
Jan 16, 2015	15.48	16.13	15.36	16.04	2,602,698	+0.45(+2.90%)
Jan 15, 2015	16.06	16.13	15.51	15.59	2,654,201	-0.25(-1.60%)
Jan 14, 2015	15.68	16.03	15.40	15.84	4,392,554	-0.54(-3.30%)
Jan 13, 2015	16.90	17.24	16.06	16.39	3,187,732	-0.07(-0.42%)
Jan 12, 2015	16.82	16.85	16.25	16.45	1,928,149	-0.29(-1.73%)
Jan 09, 2015	17.25	17.26	16.58	16.75	3,095,051	-0.46(-2.65%)
Jan 08, 2015	16.78	17.24	16.76	17.20	2,679,205	+0.89(+5.44%)
Jan 07, 2015	16.12	16.34	15.94	16.31	2,316,233	+0.61(+3.86%)
Jan 06, 2015	16.19	16.30	15.42	15.71	4,557,962	-0.42(-2.61%)
Jan 05, 2015	16.74	16.79	16.01	16.13	2,354,196	-0.88(-5.20%)
Jan 02, 2015	17.21	17.37	16.73	17.01	1,426,593	-0.02(-0.09%)
Dec 31, 2014	17.55	17.03	17.03	17.03	8,296,976	-0.44(-2.52%)
Dec 30, 2014	17.49	17.56	17.40	17.47	1,538,761	-0.16(-0.92%)
Dec 29, 2014	17.59	17.73	17.55	17.63	761,647	-0.04(-0.20%)
Dec 26, 2014	17.74	17.82	17.67	17.67	2,114,200	+0.05(+0.29%)
Dec 24, 2014	17.69	17.62	17.62	17.62	1,347,386	-0.04(-0.22%)
Dec 23, 2014	17.59	17.74	17.52	17.66	2,313,932	+0.23(+1.35%)
Dec 22, 2014	17.12	17.42	17.11	17.42	1,218,230	+0.43(+2.53%)
Dec 19, 2014	17.03	17.19	16.82	16.99	1,849,303	+0.08(+0.46%)
Dec 18, 2014	16.42	16.92	16.23	16.91	3,013,197	+1.16(+7.34%)
Dec 17, 2014	15.13	15.85	15.11	15.76	2,641,553	+0.74(+4.90%)
Dec 16, 2014	15.14	15.97	15.00	15.02	2,553,631	-0.26(-1.71%)
Dec 15, 2014	15.81	15.91	15.13	15.28	2,588,096	-0.34(-2.17%)
Dec 12, 2014	16.12	16.36	15.60	15.62	3,178,480	-0.85(-5.18%)
Dec 11, 2014	16.40	16.92	16.38	16.47	1,861,824	+0.22(+1.35%)
Dec 10, 2014	16.88	16.90	16.18	16.25	2,307,356	-0.78(-4.56%)
Dec 09, 2014	16.69	17.05	16.53	17.03	2,381,859	-0.17(-0.99%)
Dec 08, 2014	17.34	17.49	17.03	17.20	2,088,117	-0.27(-1.56%)
Dec 05, 2014	17.42	17.51	17.33	17.47	1,376,843	+0.18(+1.04%)
Dec 04, 2014	17.26	17.42	17.06	17.29	1,971,265	-0.02(-0.14%)
Dec 03, 2014	17.23	17.38	17.19	17.32	2,650,975	+0.10(+0.58%)
Dec 02, 2014	16.97	17.29	16.97	17.22	1,224,787	+0.27(+1.58%)
Dec 01, 2014	16.93	17.07	16.79	16.95	1,800,806	-0.15(-0.89%)
Nov 28, 2014	17.09	17.27	17.03	17.10	985,956	+0.03(+0.18%)
Nov 26, 2014	17.08	17.07	17.07	17.07	2,010,681	+0.02(+0.13%)
Nov 25, 2014	17.12	17.12	16.95	17.05	967,669	+0.02(+0.13%)
Nov 24, 2014	17.10	17.14	16.96	17.03	1,072,839	+0.02(+0.13%)
Nov 21, 2014	17.23	17.24	16.88	17.00	2,490,611	+0.27(+1.60%)
Nov 20, 2014	16.40	16.74	16.39	16.74	1,182,920	+0.10(+0.58%)
Nov 19, 2014	16.62	16.72	16.47	16.64	1,650,337	-0.02(-0.12%)
Nov 18, 2014	16.53	16.77	16.53	16.66	2,050,986	+0.13(+0.82%)
Nov 17, 2014	16.39	16.60	16.39	16.52	1,998,027	+0.04(+0.24%)
Nov 14, 2014	16.50	16.57	16.42	16.49	1,303,104	-0.02(-0.14%)
Nov 13, 2014	16.46	16.66	16.33	16.51	2,029,600	+0.10(+0.59%)
Nov 12, 2014	16.17	16.44	16.17	16.41	1,232,265	+0.02(+0.13%)
Nov 11, 2014	16.39	16.45	16.31	16.39	1,218,971	+0.00(+0.00%)
Nov 10, 2014	16.28	16.41	16.20	16.39	1,240,814	+0.13(+0.77%)
Nov 07, 2014	16.19	16.29	16.06	16.27	1,516,303	+0.08(+0.48%)
Nov 06, 2014	16.05	16.23	15.90	16.19	2,167,290	+0.21(+1.32%)
Nov 05, 2014	15.98	16.01	15.77	15.98	2,468,011	+0.29(+1.83%)
Nov 04, 2014	15.59	15.75	15.43	15.69	2,132,045	+0.03(+0.21%)

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.