Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	17.57	17.63	17.32	17.35	23,020,614	-0.44(-2.49%)
Jan 29, 2015	18.10	18.19	17.64	17.80	25,403,676	-0.49(-2.67%)
Jan 28, 2015	18.67	18.71	18.22	18.29	21,933,512	-0.20(-1.07%)
Jan 27, 2015	18.44	18.54	18.30	18.48	19,280,978	+0.02(+0.12%)
Jan 26, 2015	18.30	18.48	18.26	18.46	18,441,628	+0.13(+0.71%)
Jan 23, 2015	18.29	18.57	18.25	18.33	17,048,962	+0.21(+1.18%)
Jan 22, 2015	17.73	18.12	17.49	18.12	33,154,874	+0.38(+2.15%)
Jan 21, 2015	17.57	17.80	17.54	17.73	23,513,414	+0.09(+0.52%)
Jan 20, 2015	17.27	17.72	17.17	17.64	31,317,660	+0.37(+2.17%)
Jan 16, 2015	17.09	17.35	17.03	17.27	29,317,922	-0.22(-1.27%)
Jan 15, 2015	17.26	17.67	16.74	17.49	47,572,036	+1.40(+8.69%)
Jan 14, 2015	15.78	16.12	15.74	16.09	28,477,814	+0.01(+0.05%)
Jan 13, 2015	16.06	16.28	16.04	16.08	14,451,274	+0.20(+1.25%)
Jan 12, 2015	16.09	16.12	15.81	15.89	32,318,942	-0.31(-1.93%)
Jan 09, 2015	16.52	16.54	16.06	16.20	23,028,134	-0.47(-2.80%)
Jan 08, 2015	16.57	16.82	16.56	16.67	20,711,844	+0.11(+0.65%)
Jan 07, 2015	16.50	16.63	16.31	16.56	13,323,007	+0.24(+1.45%)
Jan 06, 2015	16.29	16.49	16.17	16.32	13,047,259	-0.29(-1.75%)
Jan 05, 2015	16.92	16.94	16.59	16.61	11,787,916	-0.41(-2.42%)
Jan 02, 2015	17.15	17.16	16.81	17.02	7,957,353	-0.08(-0.45%)
Dec 31, 2014	17.18	17.10	17.10	17.10	5,074,142	-0.05(-0.27%)
Dec 30, 2014	17.06	17.24	17.05	17.15	6,271,180	+0.05(+0.27%)
Dec 29, 2014	17.31	17.38	17.10	17.10	4,890,982	+0.05(+0.31%)
Dec 26, 2014	17.22	17.22	17.02	17.05	3,448,360	-0.03(-0.18%)
Dec 24, 2014	16.99	17.08	17.08	17.08	2,585,493	+0.11(+0.63%)
Dec 23, 2014	16.98	17.09	16.96	16.97	7,924,397	-0.12(-0.71%)
Dec 22, 2014	17.02	17.25	16.98	17.09	6,163,723	+0.13(+0.77%)
Dec 19, 2014	17.18	17.23	16.80	16.96	15,322,384	+0.31(+1.88%)
Dec 18, 2014	16.85	16.98	16.60	16.65	14,140,450	+0.11(+0.69%)
Dec 17, 2014	16.25	16.54	16.17	16.54	17,205,062	+0.15(+0.93%)
Dec 16, 2014	16.67	16.70	16.37	16.38	14,629,952	-0.38(-2.28%)
Dec 15, 2014	16.96	17.11	16.73	16.76	18,479,886	-0.02(-0.14%)
Dec 12, 2014	16.91	16.98	16.79	16.79	14,846,987	-0.13(-0.77%)
Dec 11, 2014	16.81	17.09	16.75	16.92	14,498,883	-0.04(-0.23%)
Dec 10, 2014	17.15	17.15	16.94	16.96	13,172,764	-0.30(-1.73%)
Dec 09, 2014	17.02	17.27	16.86	17.25	12,574,923	+0.06(+0.36%)
Dec 08, 2014	17.41	17.49	17.11	17.19	12,307,224	-0.18(-1.05%)
Dec 05, 2014	17.39	17.42	17.23	17.38	10,050,838	-0.06(-0.35%)
Dec 04, 2014	17.50	17.52	17.35	17.44	8,022,424	-0.08(-0.48%)
Dec 03, 2014	17.38	17.64	17.25	17.52	21,680,618	+0.28(+1.60%)
Dec 02, 2014	17.32	17.34	17.15	17.25	12,894,183	-0.28(-1.61%)
Dec 01, 2014	17.73	17.74	17.45	17.53	10,444,224	-0.40(-2.26%)
Nov 28, 2014	17.83	17.99	17.67	17.93	7,877,080	+0.22(+1.25%)
Nov 26, 2014	17.57	17.71	17.71	17.71	10,061,910	+0.21(+1.18%)
Nov 25, 2014	17.53	17.63	17.48	17.51	8,644,178	-0.02(-0.13%)
Nov 24, 2014	17.47	17.58	17.38	17.53	11,831,880	-0.09(-0.52%)
Nov 21, 2014	17.54	17.65	17.49	17.62	15,260,889	+0.23(+1.32%)
Nov 20, 2014	17.27	17.44	17.21	17.39	15,439,596	+0.18(+1.02%)
Nov 19, 2014	17.07	17.30	16.99	17.22	19,598,152	+0.37(+2.18%)
Nov 18, 2014	16.63	16.89	16.58	16.85	17,467,400	+0.11(+0.64%)
Nov 17, 2014	16.94	16.96	16.64	16.74	21,345,002	-0.37(-2.19%)
Nov 14, 2014	17.15	17.17	17.05	17.12	10,774,811	+0.05(+0.27%)
Nov 13, 2014	17.01	17.13	16.93	17.07	14,251,559	+0.22(+1.32%)
Nov 12, 2014	16.64	16.86	16.62	16.85	15,428,117	-0.11(-0.68%)
Nov 11, 2014	17.09	17.12	16.89	16.96	8,611,892	-0.05(-0.27%)
Nov 10, 2014	16.89	17.06	16.88	17.01	10,252,149	+0.34(+2.02%)
Nov 07, 2014	16.67	16.71	16.51	16.67	10,254,568	+0.02(+0.09%)
Nov 06, 2014	16.84	16.86	16.60	16.66	8,875,827	-0.18(-1.04%)
Nov 05, 2014	16.86	16.95	16.69	16.83	11,768,664	+0.06(+0.36%)
Nov 04, 2014	16.80	16.81	16.63	16.77	11,622,757	+0.04(+0.23%)

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.