Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	17.45	17.92	16.66	16.81	584,435	-1.11(-6.19%)
Jan 29, 2015	17.73	18.02	17.59	17.92	278,508	+0.24(+1.36%)
Jan 28, 2015	18.00	18.08	17.43	17.68	192,662	-0.27(-1.50%)
Jan 27, 2015	17.98	18.26	17.77	17.95	339,434	-0.30(-1.64%)
Jan 26, 2015	17.63	18.25	17.59	18.25	390,820	+0.61(+3.46%)
Jan 23, 2015	17.15	17.92	17.08	17.64	171,275	+0.51(+2.98%)
Jan 22, 2015	17.25	17.57	16.99	17.13	582,231	-0.03(-0.17%)
Jan 21, 2015	16.92	17.31	16.92	17.16	245,628	+0.12(+0.70%)
Jan 20, 2015	17.01	17.11	16.63	17.04	243,280	-0.01(-0.06%)
Jan 16, 2015	16.07	17.10	16.03	17.05	302,512	+0.92(+5.70%)
Jan 15, 2015	17.49	17.51	16.06	16.13	686,992	-1.38(-7.88%)
Jan 14, 2015	17.60	17.83	17.40	17.51	236,570	-0.32(-1.79%)
Jan 13, 2015	17.51	17.98	17.09	17.83	253,947	+0.49(+2.83%)
Jan 12, 2015	17.50	17.72	17.17	17.34	168,253	-0.22(-1.25%)
Jan 09, 2015	17.59	17.69	17.23	17.56	193,247	+0.02(+0.11%)
Jan 08, 2015	17.95	17.95	17.20	17.54	408,044	-0.30(-1.68%)
Jan 07, 2015	17.93	18.23	17.21	17.84	352,243	-0.01(-0.06%)
Jan 06, 2015	17.95	18.07	16.87	17.85	314,639	-0.07(-0.39%)
Jan 05, 2015	18.12	18.48	17.67	17.92	216,997	-0.42(-2.29%)
Jan 02, 2015	18.50	18.57	17.69	18.34	290,444	-0.09(-0.49%)
Dec 31, 2014	18.29	18.43	18.43	18.43	266,200	+0.16(+0.88%)
Dec 30, 2014	18.53	18.61	17.98	18.27	201,581	-0.37(-1.98%)
Dec 29, 2014	18.94	19.09	18.52	18.64	187,179	-0.24(-1.27%)
Dec 26, 2014	18.87	19.04	18.61	18.88	91,968	+0.13(+0.69%)
Dec 24, 2014	18.78	18.75	18.75	18.75	142,200	+0.06(+0.32%)
Dec 23, 2014	18.68	18.90	18.60	18.69	515,424	+0.05(+0.27%)
Dec 22, 2014	19.03	19.03	18.46	18.64	523,449	-0.14(-0.75%)
Dec 19, 2014	17.76	18.85	17.68	18.78	1,139,493	+0.98(+5.51%)
Dec 18, 2014	16.94	17.84	16.72	17.80	936,098	+1.06(+6.33%)
Dec 17, 2014	16.17	16.88	16.01	16.74	416,692	+0.57(+3.53%)
Dec 16, 2014	15.96	16.50	15.88	16.17	328,406	+0.13(+0.81%)
Dec 15, 2014	15.78	16.29	15.72	16.04	412,307	+0.29(+1.84%)
Dec 12, 2014	15.82	16.21	15.69	15.75	443,918	-0.16(-1.01%)
Dec 11, 2014	15.77	16.20	15.58	15.91	297,178	+0.18(+1.14%)
Dec 10, 2014	16.17	16.22	15.63	15.73	319,050	-0.46(-2.84%)
Dec 09, 2014	15.58	16.26	15.36	16.19	678,494	+0.35(+2.21%)
Dec 08, 2014	16.16	16.60	15.59	15.84	824,214	-0.39(-2.40%)
Dec 05, 2014	16.60	16.69	16.17	16.23	826,476	-0.42(-2.52%)
Dec 04, 2014	16.43	16.76	16.30	16.65	248,904	+0.16(+0.97%)
Dec 03, 2014	16.39	16.63	16.09	16.49	424,834	+0.05(+0.30%)
Dec 02, 2014	16.42	16.55	16.10	16.44	528,650	+0.01(+0.06%)
Dec 01, 2014	16.60	16.70	16.39	16.43	384,216	-0.19(-1.14%)
Nov 28, 2014	16.79	16.86	16.35	16.62	194,982	-0.22(-1.31%)
Nov 26, 2014	16.81	16.84	16.84	16.84	222,100	+0.09(+0.54%)
Nov 25, 2014	17.06	17.10	16.46	16.75	511,986	-0.31(-1.82%)
Nov 24, 2014	17.00	17.16	16.50	17.06	521,695	-0.06(-0.35%)
Nov 21, 2014	15.62	17.14	15.40	17.12	6,079,557	+2.45(+16.70%)
Nov 20, 2014	14.10	14.73	14.02	14.67	351,011	+0.43(+3.02%)
Nov 19, 2014	14.60	14.75	14.08	14.24	241,988	-0.32(-2.20%)
Nov 18, 2014	14.46	14.87	14.41	14.56	210,321	+0.08(+0.55%)
Nov 17, 2014	15.52	15.69	14.26	14.48	466,873	-1.21(-7.71%)
Nov 14, 2014	15.83	15.99	15.63	15.69	107,214	-0.17(-1.07%)
Nov 13, 2014	15.75	16.14	15.75	15.86	131,959	+0.08(+0.51%)
Nov 12, 2014	15.67	15.94	15.48	15.78	417,013	+0.00(+0.00%)
Nov 11, 2014	15.99	16.02	15.57	15.78	213,075	-0.22(-1.38%)
Nov 10, 2014	16.07	16.24	15.91	16.00	214,652	-0.18(-1.11%)
Nov 07, 2014	16.29	16.46	15.80	16.18	441,639	-0.14(-0.86%)
Nov 06, 2014	17.01	17.19	16.25	16.32	434,711	-0.72(-4.23%)
Nov 05, 2014	17.09	17.68	16.65	17.04	478,459	+0.10(+0.59%)
Nov 04, 2014	16.18	16.99	15.97	16.94	924,655	+0.25(+1.50%)

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.