Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	16.55	16.75	16.48	16.50	6,841,114	-0.20(-1.20%)
Jan 29, 2015	16.29	16.77	16.22	16.70	5,748,659	+0.44(+2.68%)
Jan 28, 2015	16.56	16.60	16.19	16.26	6,040,980	-0.27(-1.64%)
Jan 27, 2015	16.34	16.66	16.29	16.54	4,261,963	+0.10(+0.61%)
Jan 26, 2015	16.27	16.44	16.01	16.44	3,763,877	+0.02(+0.13%)
Jan 23, 2015	16.40	16.53	16.34	16.41	3,258,542	+0.06(+0.35%)
Jan 22, 2015	16.60	16.67	16.25	16.36	4,844,481	-0.19(-1.12%)
Jan 21, 2015	16.36	16.57	16.26	16.54	4,546,115	+0.19(+1.14%)
Jan 20, 2015	16.49	16.52	16.16	16.36	4,472,080	-0.08(-0.48%)
Jan 16, 2015	16.16	16.44	16.04	16.44	5,860,564	+0.24(+1.50%)
Jan 15, 2015	16.19	16.26	16.08	16.19	5,256,787	+0.03(+0.18%)
Jan 14, 2015	16.02	16.18	15.87	16.16	6,215,591	-0.01(-0.09%)
Jan 13, 2015	16.39	16.54	16.07	16.18	4,260,809	-0.09(-0.53%)
Jan 12, 2015	16.25	16.31	15.99	16.26	3,472,074	+0.04(+0.22%)
Jan 09, 2015	16.57	16.58	16.19	16.23	2,976,604	-0.35(-2.11%)
Jan 08, 2015	16.34	16.61	16.23	16.58	4,799,331	+0.39(+2.38%)
Jan 07, 2015	16.11	16.34	15.99	16.19	7,366,825	+0.21(+1.30%)
Jan 06, 2015	16.35	16.45	15.87	15.99	6,669,780	-0.36(-2.23%)
Jan 05, 2015	16.63	16.75	16.22	16.35	5,773,553	-0.54(-3.17%)
Jan 02, 2015	16.76	16.91	16.65	16.89	3,188,530	+0.14(+0.85%)
Dec 31, 2014	17.06	16.74	16.74	16.74	3,222,820	-0.28(-1.64%)
Dec 30, 2014	17.37	17.42	17.00	17.02	3,163,315	-0.34(-1.94%)
Dec 29, 2014	17.10	17.40	17.10	17.36	4,081,939	+0.26(+1.50%)
Dec 26, 2014	17.02	17.23	17.01	17.10	3,927,857	+0.12(+0.72%)
Dec 24, 2014	16.76	16.98	16.98	16.98	2,650,629	+0.22(+1.32%)
Dec 23, 2014	16.70	16.83	16.64	16.76	3,804,398	+0.13(+0.77%)
Dec 22, 2014	16.51	16.64	16.35	16.63	4,962,026	+0.12(+0.74%)
Dec 19, 2014	16.49	16.60	16.37	16.51	9,172,212	+0.07(+0.44%)
Dec 18, 2014	16.11	16.44	16.07	16.44	6,565,206	+0.36(+2.27%)
Dec 17, 2014	15.62	16.10	15.51	16.07	7,567,580	+0.56(+3.59%)
Dec 16, 2014	15.39	15.90	15.30	15.51	7,908,847	+0.12(+0.79%)
Dec 15, 2014	15.77	15.81	15.35	15.39	7,706,530	-0.33(-2.09%)
Dec 12, 2014	16.09	16.14	15.72	15.72	7,962,040	-0.41(-2.57%)
Dec 11, 2014	16.22	16.44	16.12	16.14	6,560,416	-0.05(-0.31%)
Dec 10, 2014	16.74	16.78	16.09	16.19	9,605,295	-0.57(-3.41%)
Dec 09, 2014	16.57	16.87	16.57	16.76	5,477,107	+0.11(+0.64%)
Dec 08, 2014	16.81	17.03	16.59	16.65	5,946,029	-0.18(-1.06%)
Dec 05, 2014	16.97	17.10	16.78	16.83	5,520,196	-0.26(-1.55%)
Dec 04, 2014	17.19	17.27	17.06	17.09	6,708,822	-0.12(-0.71%)
Dec 03, 2014	17.02	17.26	16.98	17.22	5,023,612	+0.23(+1.35%)
Dec 02, 2014	16.77	17.08	16.73	16.99	7,665,928	+0.19(+1.15%)
Dec 01, 2014	17.04	17.07	16.72	16.79	7,658,648	-0.31(-1.84%)
Nov 28, 2014	17.33	17.42	17.04	17.11	5,037,552	-0.24(-1.36%)
Nov 26, 2014	17.42	17.34	17.34	17.34	2,641,674	-0.03(-0.16%)
Nov 25, 2014	17.45	17.47	17.26	17.37	4,847,987	-0.03(-0.16%)
Nov 24, 2014	17.44	17.54	17.37	17.40	4,160,458	+0.01(+0.04%)
Nov 21, 2014	17.57	17.59	17.28	17.39	8,498,085	+0.01(+0.04%)
Nov 20, 2014	17.37	17.52	17.31	17.39	2,387,311	-0.04(-0.20%)
Nov 19, 2014	17.51	17.60	17.39	17.42	3,644,957	-0.15(-0.85%)
Nov 18, 2014	17.42	17.62	17.32	17.57	4,066,512	+0.15(+0.86%)
Nov 17, 2014	17.19	17.47	17.12	17.42	4,158,091	+0.24(+1.41%)
Nov 14, 2014	17.23	17.30	17.14	17.18	5,582,962	-0.11(-0.62%)
Nov 13, 2014	17.59	17.67	17.27	17.29	6,054,411	-0.27(-1.55%)
Nov 12, 2014	17.68	17.82	17.55	17.56	7,457,925	-0.35(-1.96%)
Nov 11, 2014	18.00	18.09	17.79	17.91	4,388,367	-0.06(-0.32%)
Nov 10, 2014	17.87	17.97	17.77	17.97	4,539,622	+0.11(+0.59%)
Nov 07, 2014	17.68	17.89	17.64	17.86	5,873,158	+0.21(+1.16%)
Nov 06, 2014	17.75	17.78	17.36	17.66	8,414,935	-0.13(-0.76%)
Nov 05, 2014	17.66	17.85	17.29	17.79	13,262,029	+0.35(+1.99%)
Nov 04, 2014	17.55	17.64	17.27	17.44	6,792,725	-0.17(-0.96%)

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.