Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	18.72	18.99	18.52	18.87	1,919,602	+0.01(+0.07%)
Jan 29, 2015	18.73	19.08	18.54	18.86	2,087,279	+0.10(+0.52%)
Jan 28, 2015	19.13	19.32	18.64	18.76	2,123,667	-0.27(-1.42%)
Jan 27, 2015	19.05	19.19	18.84	19.03	2,497,216	-0.16(-0.81%)
Jan 26, 2015	19.51	19.65	18.96	19.18	4,674,500	-0.32(-1.63%)
Jan 23, 2015	19.33	19.79	19.33	19.50	2,095,477	+0.18(+0.92%)
Jan 22, 2015	19.67	19.67	19.00	19.32	3,126,212	-0.09(-0.46%)
Jan 21, 2015	19.23	19.48	19.09	19.41	1,729,009	+0.23(+1.19%)
Jan 20, 2015	18.95	19.59	18.83	19.18	3,164,059	+0.41(+2.18%)
Jan 16, 2015	18.41	19.14	18.37	18.78	4,331,358	+0.35(+1.87%)
Jan 15, 2015	18.24	18.64	18.08	18.43	3,289,270	+0.32(+1.75%)
Jan 14, 2015	17.92	18.48	17.84	18.11	2,561,885	-0.00(-0.01%)
Jan 13, 2015	18.03	18.39	17.90	18.11	2,247,743	+0.15(+0.83%)
Jan 12, 2015	18.07	18.12	17.73	17.97	2,641,040	+0.07(+0.42%)
Jan 09, 2015	17.80	18.10	17.66	17.89	1,747,501	+0.08(+0.44%)
Jan 08, 2015	17.77	18.13	17.73	17.81	2,459,109	+0.09(+0.49%)
Jan 07, 2015	17.61	18.39	17.57	17.73	3,752,111	+0.26(+1.50%)
Jan 06, 2015	17.24	17.70	17.03	17.46	2,431,163	+0.29(+1.71%)
Jan 05, 2015	17.09	17.44	17.00	17.17	1,217,176	+0.10(+0.60%)
Jan 02, 2015	17.24	17.40	16.73	17.07	1,893,433	-0.06(-0.33%)
Dec 31, 2014	17.18	17.12	17.12	17.12	989,437	+0.03(+0.15%)
Dec 30, 2014	17.10	17.30	16.99	17.10	1,543,233	-0.08(-0.45%)
Dec 29, 2014	17.61	17.76	17.16	17.18	1,403,867	-0.37(-2.13%)
Dec 26, 2014	17.51	17.79	17.25	17.55	1,432,091	+0.05(+0.29%)
Dec 24, 2014	17.32	17.50	17.50	17.50	447,533	+0.16(+0.90%)
Dec 23, 2014	17.72	17.79	17.20	17.34	1,422,156	-0.39(-2.19%)
Dec 22, 2014	17.79	18.01	17.66	17.73	1,905,464	+0.12(+0.71%)
Dec 19, 2014	17.80	17.83	17.55	17.61	2,273,292	-0.07(-0.37%)
Dec 18, 2014	17.07	17.79	17.07	17.67	2,636,501	+0.79(+4.69%)
Dec 17, 2014	17.19	17.27	16.81	16.88	1,496,529	-0.21(-1.20%)
Dec 16, 2014	17.27	17.27	16.89	17.09	2,493,574	-0.14(-0.82%)
Dec 15, 2014	17.21	17.39	17.06	17.23	1,729,293	+0.05(+0.30%)
Dec 12, 2014	17.18	17.62	16.97	17.18	1,974,163	-0.23(-1.32%)
Dec 11, 2014	16.85	17.50	16.58	17.41	2,685,388	+0.73(+4.37%)
Dec 10, 2014	17.30	17.56	16.65	16.68	2,172,444	-0.58(-3.34%)
Dec 09, 2014	16.58	17.36	16.45	17.26	3,483,116	+0.22(+1.31%)
Dec 08, 2014	17.60	17.61	16.77	17.03	2,814,791	-0.47(-2.69%)
Dec 05, 2014	17.61	17.69	17.44	17.50	2,125,259	-0.10(-0.58%)
Dec 04, 2014	18.00	18.00	17.52	17.61	2,469,895	-0.22(-1.25%)
Dec 03, 2014	18.08	18.13	17.80	17.83	1,465,740	-0.25(-1.36%)
Dec 02, 2014	18.20	18.25	17.92	18.07	1,344,390	-0.03(-0.19%)
Dec 01, 2014	18.12	18.30	17.92	18.11	2,151,787	-0.14(-0.79%)
Nov 28, 2014	18.49	18.56	18.13	18.25	1,554,106	-0.03(-0.14%)
Nov 26, 2014	17.96	18.28	18.28	18.28	1,650,028	+0.34(+1.91%)
Nov 25, 2014	17.99	18.16	17.80	17.94	1,904,355	-0.14(-0.78%)
Nov 24, 2014	18.07	18.38	17.82	18.08	3,688,299	-0.04(-0.20%)
Nov 21, 2014	17.97	18.30	17.85	18.11	3,947,943	+0.44(+2.46%)
Nov 20, 2014	17.36	17.79	17.25	17.68	3,498,079	+0.44(+2.54%)
Nov 19, 2014	17.41	17.57	17.15	17.24	1,827,685	-0.30(-1.71%)
Nov 18, 2014	17.39	17.56	17.17	17.54	2,224,019	+0.13(+0.77%)
Nov 17, 2014	17.33	17.52	17.19	17.41	2,242,110	+0.08(+0.48%)
Nov 14, 2014	17.11	17.43	16.86	17.32	3,793,924	+0.45(+2.69%)
Nov 13, 2014	16.30	17.07	16.19	16.87	5,706,802	+0.53(+3.23%)
Nov 12, 2014	16.25	16.56	16.22	16.34	2,978,837	+0.19(+1.15%)
Nov 11, 2014	16.17	16.37	16.07	16.15	2,796,553	+0.13(+0.83%)
Nov 10, 2014	15.95	16.08	15.90	16.02	3,270,766	+0.22(+1.39%)
Nov 07, 2014	15.93	16.07	15.80	15.80	1,993,062	-0.17(-1.08%)
Nov 06, 2014	16.12	16.20	15.80	15.97	1,834,168	-0.09(-0.59%)
Nov 05, 2014	16.36	16.44	15.97	16.07	1,721,833	-0.12(-0.77%)
Nov 04, 2014	16.03	16.36	15.96	16.19	4,642,841	+0.04(+0.26%)

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.