Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	19.47	19.56	19.32	19.36	1,390,007	-0.38(-1.93%)
Jan 29, 2015	19.52	19.75	19.48	19.74	1,519,864	+0.55(+2.87%)
Jan 28, 2015	19.54	19.62	19.18	19.19	1,766,179	-0.51(-2.60%)
Jan 27, 2015	19.58	19.73	19.52	19.70	1,589,966	-0.02(-0.08%)
Jan 26, 2015	19.55	19.76	19.50	19.71	726,735	+0.36(+1.84%)
Jan 23, 2015	19.35	19.53	19.33	19.36	2,705,437	-0.10(-0.52%)
Jan 22, 2015	19.31	19.53	19.25	19.46	767,329	+0.09(+0.44%)
Jan 21, 2015	19.12	19.37	19.10	19.37	1,318,898	+0.19(+0.97%)
Jan 20, 2015	19.23	19.23	19.09	19.19	907,400	+0.16(+0.86%)
Jan 16, 2015	18.71	19.05	18.71	19.02	1,000,781	+0.36(+1.95%)
Jan 15, 2015	18.73	18.81	18.60	18.66	750,343	-0.02(-0.08%)
Jan 14, 2015	18.63	18.76	18.54	18.67	2,090,705	+0.00(+0.00%)
Jan 13, 2015	18.83	18.91	18.48	18.67	1,045,495	+0.06(+0.33%)
Jan 12, 2015	18.64	18.71	18.42	18.61	646,349	+0.11(+0.59%)
Jan 09, 2015	18.64	18.64	18.35	18.50	742,705	-0.15(-0.79%)
Jan 08, 2015	18.49	18.76	18.47	18.65	694,777	+0.33(+1.82%)
Jan 07, 2015	18.19	18.36	18.08	18.32	997,288	+0.18(+0.98%)
Jan 06, 2015	18.29	18.43	18.08	18.14	1,077,121	-0.20(-1.10%)
Jan 05, 2015	18.57	18.58	18.28	18.34	1,231,136	-0.68(-3.59%)
Jan 02, 2015	19.16	19.37	18.98	19.02	2,129,767	-0.10(-0.53%)
Dec 31, 2014	19.30	19.12	19.12	19.12	844,618	-0.14(-0.72%)
Dec 30, 2014	19.45	19.47	19.26	19.26	816,754	-0.29(-1.47%)
Dec 29, 2014	19.45	19.63	19.43	19.55	594,278	-0.16(-0.83%)
Dec 26, 2014	19.68	19.78	19.64	19.71	432,777	-0.01(-0.04%)
Dec 24, 2014	19.56	19.72	19.72	19.72	800,538	+0.16(+0.79%)
Dec 23, 2014	19.52	19.64	19.51	19.57	518,917	+0.09(+0.44%)
Dec 22, 2014	19.47	19.52	19.39	19.48	927,999	+0.06(+0.32%)
Dec 19, 2014	19.34	19.48	19.27	19.42	1,901,462	-0.12(-0.60%)
Dec 18, 2014	19.37	19.55	19.31	19.54	1,177,310	+0.43(+2.27%)
Dec 17, 2014	18.83	19.28	18.83	19.10	1,255,949	+0.33(+1.77%)
Dec 16, 2014	18.52	19.05	18.49	18.77	1,783,381	+0.21(+1.12%)
Dec 15, 2014	19.04	19.10	18.54	18.56	2,695,907	-0.38(-1.99%)
Dec 12, 2014	19.28	19.35	18.90	18.94	1,589,631	-0.37(-1.91%)
Dec 11, 2014	19.43	19.53	19.30	19.31	1,698,119	-0.15(-0.79%)
Dec 10, 2014	19.70	19.70	19.42	19.46	1,322,596	-0.30(-1.52%)
Dec 09, 2014	19.68	19.82	19.62	19.76	1,906,466	-0.20(-1.00%)
Dec 08, 2014	20.04	20.06	19.93	19.96	790,397	-0.18(-0.92%)
Dec 05, 2014	20.11	20.21	20.10	20.14	822,847	+0.12(+0.61%)
Dec 04, 2014	20.01	20.15	19.85	20.02	915,947	-0.07(-0.34%)
Dec 03, 2014	20.10	20.14	20.05	20.09	397,062	-0.09(-0.46%)
Dec 02, 2014	20.24	20.24	20.14	20.18	331,847	-0.07(-0.34%)
Dec 01, 2014	20.28	20.33	20.20	20.25	897,807	+0.02(+0.11%)
Nov 28, 2014	20.20	20.27	20.18	20.23	369,891	-0.11(-0.53%)
Nov 26, 2014	20.26	20.34	20.34	20.34	291,588	+0.08(+0.38%)
Nov 25, 2014	20.24	20.32	20.20	20.26	514,532	+0.06(+0.30%)
Nov 24, 2014	20.14	20.20	20.08	20.20	1,288,871	+0.29(+1.47%)
Nov 21, 2014	19.98	20.01	19.83	19.91	910,019	+0.25(+1.29%)
Nov 20, 2014	19.55	19.71	19.55	19.65	434,473	-0.19(-0.97%)
Nov 19, 2014	19.91	19.93	19.74	19.85	530,047	+0.00(+0.00%)
Nov 18, 2014	19.72	19.88	19.72	19.85	483,528	+0.34(+1.73%)
Nov 17, 2014	19.42	19.54	19.39	19.51	305,678	+0.02(+0.12%)
Nov 14, 2014	19.28	19.51	19.28	19.48	556,609	+0.11(+0.56%)
Nov 13, 2014	19.26	19.45	19.26	19.38	188,326	+0.08(+0.40%)
Nov 12, 2014	19.29	19.38	19.25	19.30	299,010	-0.28(-1.43%)
Nov 11, 2014	19.49	19.61	19.44	19.58	365,787	+0.15(+0.77%)
Nov 10, 2014	19.38	19.45	19.31	19.43	436,283	+0.08(+0.44%)
Nov 07, 2014	19.28	19.36	19.15	19.35	577,525	-0.06(-0.32%)
Nov 06, 2014	19.52	19.61	19.34	19.41	1,068,415	-0.02(-0.12%)
Nov 05, 2014	19.41	19.48	19.35	19.43	510,313	+0.14(+0.72%)
Nov 04, 2014	19.33	19.37	19.18	19.29	1,251,239	-0.12(-0.59%)

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.