Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	16.44	16.64	16.37	16.39	6,885,555	-0.20(-1.20%)
Jan 29, 2015	16.19	16.66	16.12	16.59	5,786,004	+0.43(+2.68%)
Jan 28, 2015	16.45	16.50	16.09	16.16	6,080,223	-0.27(-1.64%)
Jan 27, 2015	16.24	16.55	16.19	16.43	4,289,649	+0.10(+0.61%)
Jan 26, 2015	16.17	16.34	15.90	16.33	3,788,328	+0.02(+0.13%)
Jan 23, 2015	16.29	16.42	16.24	16.31	3,279,710	+0.06(+0.35%)
Jan 22, 2015	16.49	16.56	16.15	16.25	4,875,952	-0.18(-1.12%)
Jan 21, 2015	16.25	16.46	16.16	16.44	4,575,648	+0.18(+1.14%)
Jan 20, 2015	16.39	16.42	16.06	16.25	4,501,132	-0.08(-0.48%)
Jan 16, 2015	16.05	16.34	15.93	16.33	5,898,636	+0.24(+1.50%)
Jan 15, 2015	16.09	16.16	15.98	16.09	5,290,936	+0.03(+0.18%)
Jan 14, 2015	15.92	16.08	15.77	16.06	6,255,969	-0.01(-0.09%)
Jan 13, 2015	16.28	16.44	15.97	16.07	4,288,489	-0.09(-0.53%)
Jan 12, 2015	16.15	16.20	15.88	16.16	3,494,630	+0.04(+0.22%)
Jan 09, 2015	16.47	16.47	16.08	16.12	2,995,941	-0.35(-2.11%)
Jan 08, 2015	16.23	16.50	16.12	16.47	4,830,509	+0.38(+2.38%)
Jan 07, 2015	16.00	16.24	15.89	16.09	7,414,682	+0.21(+1.30%)
Jan 06, 2015	16.25	16.34	15.77	15.88	6,713,109	-0.36(-2.23%)
Jan 05, 2015	16.52	16.64	16.12	16.25	5,811,060	-0.53(-3.17%)
Jan 02, 2015	16.65	16.80	16.54	16.78	3,209,244	+0.14(+0.85%)
Dec 31, 2014	16.95	16.64	16.64	16.64	3,243,756	-0.28(-1.64%)
Dec 30, 2014	17.25	17.31	16.89	16.91	3,183,865	-0.33(-1.93%)
Dec 29, 2014	16.99	17.29	16.99	17.25	4,108,456	+0.26(+1.50%)
Dec 26, 2014	16.91	17.12	16.90	16.99	3,953,374	+0.12(+0.72%)
Dec 24, 2014	16.65	16.87	16.87	16.87	2,667,849	+0.22(+1.32%)
Dec 23, 2014	16.59	16.72	16.53	16.65	3,829,112	+0.13(+0.77%)
Dec 22, 2014	16.41	16.54	16.25	16.52	4,994,260	+0.12(+0.74%)
Dec 19, 2014	16.39	16.49	16.27	16.40	9,231,797	+0.07(+0.43%)
Dec 18, 2014	16.01	16.33	15.97	16.33	6,607,855	+0.36(+2.27%)
Dec 17, 2014	15.52	16.00	15.41	15.97	7,616,741	+0.55(+3.59%)
Dec 16, 2014	15.29	15.79	15.20	15.41	7,960,224	+0.12(+0.79%)
Dec 15, 2014	15.67	15.71	15.25	15.29	7,756,594	-0.33(-2.09%)
Dec 12, 2014	15.98	16.04	15.62	15.62	8,013,763	-0.41(-2.57%)
Dec 11, 2014	16.12	16.33	16.02	16.03	6,603,034	-0.05(-0.31%)
Dec 10, 2014	16.64	16.67	15.99	16.08	9,667,693	-0.57(-3.41%)
Dec 09, 2014	16.47	16.76	16.47	16.65	5,512,688	+0.11(+0.64%)
Dec 08, 2014	16.70	16.92	16.48	16.54	5,984,656	-0.18(-1.06%)
Dec 05, 2014	16.86	16.99	16.67	16.72	5,556,056	-0.26(-1.55%)
Dec 04, 2014	17.08	17.16	16.95	16.98	6,752,404	-0.12(-0.71%)
Dec 03, 2014	16.91	17.15	16.87	17.10	5,056,247	+0.23(+1.35%)
Dec 02, 2014	16.66	16.97	16.62	16.88	7,715,728	+0.19(+1.15%)
Dec 01, 2014	16.93	16.95	16.61	16.69	7,708,400	-0.31(-1.84%)
Nov 28, 2014	17.22	17.30	16.93	17.00	5,070,277	-0.23(-1.36%)
Nov 26, 2014	17.30	17.23	17.23	17.23	2,658,835	-0.03(-0.16%)
Nov 25, 2014	17.34	17.35	17.15	17.26	4,879,480	-0.03(-0.16%)
Nov 24, 2014	17.32	17.43	17.25	17.29	4,187,486	+0.01(+0.04%)
Nov 21, 2014	17.46	17.47	17.17	17.28	8,553,291	+0.01(+0.04%)
Nov 20, 2014	17.26	17.40	17.20	17.27	2,402,820	-0.04(-0.21%)
Nov 19, 2014	17.40	17.49	17.28	17.31	3,668,635	-0.15(-0.85%)
Nov 18, 2014	17.30	17.51	17.21	17.46	4,092,929	+0.15(+0.86%)
Nov 17, 2014	17.08	17.36	17.00	17.31	4,185,103	+0.24(+1.41%)
Nov 14, 2014	17.12	17.19	17.03	17.07	5,619,230	-0.11(-0.62%)
Nov 13, 2014	17.48	17.56	17.15	17.18	6,093,742	-0.27(-1.55%)
Nov 12, 2014	17.57	17.71	17.44	17.45	7,506,373	-0.35(-1.96%)
Nov 11, 2014	17.89	17.98	17.68	17.79	4,416,874	-0.06(-0.32%)
Nov 10, 2014	17.76	17.86	17.65	17.85	4,569,112	+0.11(+0.59%)
Nov 07, 2014	17.57	17.77	17.53	17.75	5,911,311	+0.20(+1.16%)
Nov 06, 2014	17.64	17.66	17.25	17.54	8,469,599	-0.13(-0.76%)
Nov 05, 2014	17.55	17.73	17.18	17.68	13,348,181	+0.34(+1.99%)
Nov 04, 2014	17.44	17.53	17.15	17.33	6,836,852	-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.