Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	22.84	23.23	22.77	22.84	5,927,040	-0.23(-0.99%)
Jan 29, 2015	22.97	23.13	22.78	23.06	3,875,401	+0.12(+0.51%)
Jan 28, 2015	23.53	23.59	22.94	22.95	5,971,186	-0.46(-1.97%)
Jan 27, 2015	23.41	23.56	23.26	23.41	4,588,052	-0.20(-0.86%)
Jan 26, 2015	23.44	23.68	23.35	23.61	3,519,903	+0.12(+0.49%)
Jan 23, 2015	23.68	23.68	23.48	23.50	3,685,550	-0.17(-0.71%)
Jan 22, 2015	23.35	23.70	23.21	23.66	4,622,610	+0.42(+1.81%)
Jan 21, 2015	23.12	23.29	22.99	23.24	7,169,866	+0.04(+0.16%)
Jan 20, 2015	23.36	23.40	23.00	23.21	4,971,855	-0.07(-0.29%)
Jan 16, 2015	22.92	23.28	22.87	23.28	4,612,667	+0.33(+1.43%)
Jan 15, 2015	23.02	23.31	22.92	22.95	5,723,428	-0.08(-0.33%)
Jan 14, 2015	22.88	23.19	22.79	23.02	5,231,428	-0.18(-0.78%)
Jan 13, 2015	23.48	23.63	23.04	23.20	4,175,228	-0.12(-0.50%)
Jan 12, 2015	23.45	23.50	23.18	23.32	4,465,363	-0.14(-0.58%)
Jan 09, 2015	24.03	24.07	23.42	23.46	7,490,456	-0.51(-2.12%)
Jan 08, 2015	23.90	24.13	23.79	23.96	5,733,331	+0.23(+0.98%)
Jan 07, 2015	23.79	23.99	23.64	23.73	4,566,534	+0.15(+0.63%)
Jan 06, 2015	23.77	23.82	23.52	23.58	7,272,152	-0.21(-0.89%)
Jan 05, 2015	24.18	24.23	23.70	23.80	5,945,061	-0.64(-2.62%)
Jan 02, 2015	24.61	24.65	24.27	24.44	3,556,975	-0.00(-0.02%)
Dec 31, 2014	24.83	24.44	24.44	24.44	4,091,146	-0.36(-1.44%)
Dec 30, 2014	24.71	24.93	24.65	24.80	2,420,849	-0.01(-0.03%)
Dec 29, 2014	24.77	24.99	24.69	24.81	2,933,347	+0.02(+0.10%)
Dec 26, 2014	24.81	24.89	24.76	24.78	2,331,228	+0.00(+0.00%)
Dec 24, 2014	24.81	24.78	24.78	24.78	2,024,077	+0.00(+0.00%)
Dec 23, 2014	24.69	24.87	24.62	24.78	4,077,209	+0.11(+0.45%)
Dec 22, 2014	24.54	24.67	24.47	24.67	6,137,546	+0.19(+0.78%)
Dec 19, 2014	24.12	24.54	24.11	24.48	8,604,394	+0.34(+1.43%)
Dec 18, 2014	23.91	24.13	23.80	24.13	5,973,511	+0.50(+2.12%)
Dec 17, 2014	23.22	23.67	23.19	23.63	7,444,494	+0.50(+2.18%)
Dec 16, 2014	22.89	23.53	22.82	23.13	8,315,077	+0.11(+0.49%)
Dec 15, 2014	23.36	23.41	22.95	23.02	7,239,736	-0.30(-1.29%)
Dec 12, 2014	23.64	23.78	23.30	23.32	7,027,201	-0.52(-2.17%)
Dec 11, 2014	23.82	23.98	23.78	23.83	5,115,990	+0.05(+0.22%)
Dec 10, 2014	23.81	24.09	23.77	23.78	7,765,187	-0.14(-0.59%)
Dec 09, 2014	23.72	23.93	23.64	23.92	5,738,472	-0.08(-0.32%)
Dec 08, 2014	23.80	24.08	23.71	24.00	5,504,701	+0.19(+0.79%)
Dec 05, 2014	23.82	23.91	23.71	23.81	4,807,816	+0.03(+0.13%)
Dec 04, 2014	23.89	23.89	23.60	23.78	3,739,204	-0.11(-0.45%)
Dec 03, 2014	23.84	24.02	23.75	23.89	3,576,823	+0.03(+0.13%)
Dec 02, 2014	23.73	23.88	23.71	23.85	4,019,728	+0.14(+0.59%)
Dec 01, 2014	23.84	23.85	23.64	23.71	4,421,932	-0.18(-0.77%)
Nov 28, 2014	23.94	24.04	23.87	23.90	2,612,107	+0.02(+0.08%)
Nov 26, 2014	24.00	23.88	23.88	23.88	3,576,253	-0.13(-0.53%)
Nov 25, 2014	24.09	24.12	24.00	24.00	6,476,643	-0.08(-0.35%)
Nov 24, 2014	24.00	24.11	23.92	24.09	4,659,280	+0.18(+0.75%)
Nov 21, 2014	23.88	23.99	23.83	23.91	5,847,277	+0.30(+1.29%)
Nov 20, 2014	23.47	23.66	23.42	23.60	4,275,217	-0.02(-0.10%)
Nov 19, 2014	23.64	23.67	23.55	23.63	3,722,185	-0.02(-0.07%)
Nov 18, 2014	23.66	23.72	23.58	23.64	4,629,044	-0.01(-0.05%)
Nov 17, 2014	23.51	23.66	23.38	23.66	5,556,970	+0.08(+0.36%)
Nov 14, 2014	23.48	23.61	23.44	23.57	5,307,839	+0.07(+0.29%)
Nov 13, 2014	23.54	23.61	23.42	23.51	4,051,420	-0.03(-0.12%)
Nov 12, 2014	23.33	23.55	23.27	23.53	4,278,401	+0.07(+0.29%)
Nov 11, 2014	23.52	23.62	23.41	23.47	5,006,573	-0.01(-0.03%)
Nov 10, 2014	23.37	23.50	23.32	23.47	4,734,543	+0.07(+0.29%)
Nov 07, 2014	23.39	23.47	23.28	23.41	7,832,034	-0.25(-1.08%)
Nov 06, 2014	23.76	23.76	23.53	23.66	5,097,140	-0.10(-0.43%)
Nov 05, 2014	23.73	23.77	23.52	23.76	5,931,262	+0.12(+0.52%)
Nov 04, 2014	23.55	23.78	23.49	23.64	6,427,479	+0.06(+0.25%)

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.