Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	17.94	18.03	17.76	17.96	706,844	-0.09(-0.49%)
Jan 29, 2015	17.66	18.08	17.37	18.05	713,573	+0.43(+2.45%)
Jan 28, 2015	17.71	17.88	17.36	17.62	542,399	-0.02(-0.10%)
Jan 27, 2015	17.27	17.64	17.21	17.64	726,143	+0.11(+0.65%)
Jan 26, 2015	17.80	18.00	16.90	17.52	1,438,147	-0.69(-3.77%)
Jan 23, 2015	18.07	18.33	17.90	18.21	995,759	+0.20(+1.12%)
Jan 22, 2015	17.58	18.00	17.55	18.00	1,306,081	+0.47(+2.66%)
Jan 21, 2015	17.54	17.64	17.41	17.54	603,163	+0.00(+0.00%)
Jan 20, 2015	17.26	17.58	17.19	17.54	461,836	+0.22(+1.27%)
Jan 16, 2015	17.28	17.58	17.21	17.32	450,074	+0.26(+1.55%)
Jan 15, 2015	17.28	17.60	16.99	17.06	381,861	-0.29(-1.67%)
Jan 14, 2015	16.91	17.41	16.91	17.35	573,745	+0.09(+0.51%)
Jan 13, 2015	17.21	17.80	17.21	17.26	398,059	+0.09(+0.51%)
Jan 12, 2015	17.40	17.42	17.11	17.17	222,835	-0.26(-1.51%)
Jan 09, 2015	17.42	18.01	17.42	17.43	337,932	-0.33(-1.88%)
Jan 08, 2015	17.28	17.81	17.28	17.77	736,575	+0.63(+3.69%)
Jan 07, 2015	17.15	17.47	17.06	17.13	623,011	-0.01(-0.05%)
Jan 06, 2015	17.50	17.59	16.95	17.14	1,394,985	-0.25(-1.42%)
Jan 05, 2015	17.74	17.78	17.20	17.39	1,065,349	-0.27(-1.54%)
Jan 02, 2015	17.86	18.03	17.46	17.66	1,101,732	-0.16(-0.89%)
Dec 31, 2014	17.89	17.82	17.82	17.82	135,359	-0.07(-0.39%)
Dec 30, 2014	17.96	18.03	17.81	17.89	204,205	-0.04(-0.24%)
Dec 29, 2014	17.98	18.02	17.79	17.93	220,459	-0.06(-0.34%)
Dec 26, 2014	17.93	18.02	17.86	18.00	106,637	+0.07(+0.39%)
Dec 24, 2014	17.89	17.93	17.93	17.93	110,675	+0.06(+0.34%)
Dec 23, 2014	17.87	18.01	17.62	17.86	185,149	+0.00(+0.00%)
Dec 22, 2014	17.53	18.01	17.43	17.86	526,583	+0.33(+1.91%)
Dec 19, 2014	17.71	17.98	17.36	17.53	1,677,525	-0.14(-0.80%)
Dec 18, 2014	17.32	18.08	17.27	17.67	1,066,708	+0.35(+2.03%)
Dec 17, 2014	17.02	17.40	17.00	17.32	777,352	+0.30(+1.76%)
Dec 16, 2014	16.84	17.11	16.77	17.02	595,212	+0.13(+0.78%)
Dec 15, 2014	17.07	17.10	16.78	16.89	560,151	-0.14(-0.83%)
Dec 12, 2014	16.91	17.13	16.71	17.03	642,410	-0.03(-0.15%)
Dec 11, 2014	16.81	17.08	16.60	17.06	710,339	+0.26(+1.57%)
Dec 10, 2014	16.82	16.84	16.49	16.79	518,533	+0.00(+0.00%)
Dec 09, 2014	16.54	16.95	16.38	16.79	1,495,319	+0.15(+0.90%)
Dec 08, 2014	16.59	16.70	16.55	16.64	697,046	+0.00(+0.00%)
Dec 05, 2014	16.92	16.92	16.40	16.64	731,634	-0.26(-1.56%)
Dec 04, 2014	16.34	16.97	16.26	16.91	3,458,147	+0.54(+3.33%)
Dec 03, 2014	16.18	16.36	16.18	16.36	783,243	+0.17(+1.03%)
Dec 02, 2014	16.04	16.25	15.96	16.19	572,631	+0.16(+0.99%)
Dec 01, 2014	16.46	16.46	15.97	16.04	399,243	-0.44(-2.67%)
Nov 28, 2014	16.26	16.48	16.26	16.48	370,844	+0.17(+1.02%)
Nov 26, 2014	16.09	16.31	16.31	16.31	776,096	+0.25(+1.59%)
Nov 25, 2014	16.26	16.34	15.92	16.05	2,173,762	-0.16(-0.98%)
Nov 24, 2014	16.31	16.39	16.13	16.21	263,692	-0.11(-0.65%)
Nov 21, 2014	16.37	16.40	16.21	16.32	505,574	+0.00(+0.00%)
Nov 20, 2014	15.97	16.40	15.86	16.32	486,902	+0.34(+2.15%)
Nov 19, 2014	16.03	16.21	15.80	15.97	506,294	-0.05(-0.33%)
Nov 18, 2014	16.08	16.35	15.98	16.03	381,358	-0.08(-0.49%)
Nov 17, 2014	16.30	16.35	15.95	16.11	456,446	-0.19(-1.19%)
Nov 14, 2014	15.55	16.37	15.53	16.30	950,684	+0.70(+4.51%)
Nov 13, 2014	15.55	15.82	15.37	15.60	547,309	+0.08(+0.51%)
Nov 12, 2014	15.43	15.90	15.43	15.52	1,073,937	-0.30(-1.89%)
Nov 11, 2014	15.65	15.82	15.48	15.82	835,273	+0.22(+1.41%)
Nov 10, 2014	15.34	15.75	15.24	15.60	589,242	+0.26(+1.66%)
Nov 07, 2014	15.75	15.85	15.16	15.34	1,743,869	-0.43(-2.73%)
Nov 06, 2014	15.12	15.82	14.89	15.77	1,786,216	+0.69(+4.55%)
Nov 05, 2014	15.35	15.35	14.84	15.09	895,585	-0.24(-1.55%)
Nov 04, 2014	15.34	15.58	15.05	15.32	537,959	-0.11(-0.68%)

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.