Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	19.94	20.11	19.52	19.56	51,790,520	-0.63(-3.14%)
Jan 29, 2015	19.84	20.26	19.76	20.19	37,863,808	+0.31(+1.55%)
Jan 28, 2015	20.32	20.47	19.88	19.88	43,648,192	-0.07(-0.35%)
Jan 27, 2015	20.41	20.47	19.84	19.95	62,157,788	-0.79(-3.83%)
Jan 26, 2015	20.93	20.94	20.55	20.75	24,763,546	-0.18(-0.85%)
Jan 23, 2015	21.04	21.14	20.87	20.93	29,390,680	-0.22(-1.02%)
Jan 22, 2015	20.44	21.15	20.19	21.14	66,720,684	+0.49(+2.37%)
Jan 21, 2015	20.82	20.91	20.55	20.65	39,478,652	-0.17(-0.82%)
Jan 20, 2015	20.59	20.97	20.52	20.82	45,375,280	+0.29(+1.41%)
Jan 16, 2015	20.30	20.60	20.18	20.53	35,932,188	+0.20(+0.99%)
Jan 15, 2015	20.84	20.92	20.29	20.33	39,794,492	-0.38(-1.83%)
Jan 14, 2015	20.65	20.81	20.50	20.71	39,751,924	-0.13(-0.62%)
Jan 13, 2015	20.93	21.29	20.70	20.84	48,627,720	+0.03(+0.16%)
Jan 12, 2015	20.77	20.92	20.64	20.81	52,097,408	+0.19(+0.94%)
Jan 09, 2015	20.53	20.82	20.36	20.62	45,320,496	+0.21(+1.02%)
Jan 08, 2015	20.43	20.84	20.38	20.41	55,054,932	+0.16(+0.77%)
Jan 07, 2015	20.13	20.33	20.01	20.25	37,166,192	+0.19(+0.92%)
Jan 06, 2015	20.13	20.53	20.06	20.07	63,759,076	-0.01(-0.04%)
Jan 05, 2015	20.27	20.36	20.03	20.07	39,538,880	-0.41(-1.99%)
Jan 02, 2015	20.67	20.86	20.31	20.48	30,905,844	-0.01(-0.05%)
Dec 31, 2014	20.84	20.49	20.49	20.49	29,153,276	-0.40(-1.92%)
Dec 30, 2014	20.95	20.98	20.86	20.89	21,021,684	-0.07(-0.35%)
Dec 29, 2014	20.89	21.05	20.86	20.97	18,249,142	+0.08(+0.39%)
Dec 26, 2014	21.00	21.00	20.84	20.89	13,219,604	+0.04(+0.18%)
Dec 24, 2014	20.84	20.85	20.85	20.85	15,488,547	+0.04(+0.18%)
Dec 23, 2014	20.79	21.00	20.77	20.81	31,947,592	+0.02(+0.11%)
Dec 22, 2014	20.48	20.84	20.44	20.79	38,914,644	+0.33(+1.62%)
Dec 19, 2014	20.37	20.52	20.30	20.46	80,955,616	+0.09(+0.43%)
Dec 18, 2014	19.92	20.38	19.92	20.37	47,294,924	+0.62(+3.13%)
Dec 17, 2014	19.61	19.82	19.50	19.75	49,701,188	+0.17(+0.85%)
Dec 16, 2014	19.52	20.02	19.27	19.59	49,702,292	-0.07(-0.36%)
Dec 15, 2014	19.81	20.02	19.51	19.66	37,276,036	-0.13(-0.65%)
Dec 12, 2014	19.68	20.00	19.67	19.79	36,690,888	-0.10(-0.50%)
Dec 11, 2014	19.87	20.16	19.85	19.88	31,086,514	+0.09(+0.45%)
Dec 10, 2014	20.08	20.15	19.74	19.80	43,126,064	-0.41(-2.01%)
Dec 09, 2014	19.86	20.25	19.77	20.20	35,114,472	+0.14(+0.70%)
Dec 08, 2014	20.20	20.28	20.00	20.06	32,949,896	-0.20(-0.98%)
Dec 05, 2014	20.47	20.52	20.19	20.26	36,270,460	-0.20(-0.97%)
Dec 04, 2014	20.57	20.62	20.32	20.46	32,305,188	-0.13(-0.64%)
Dec 03, 2014	20.42	20.62	20.27	20.59	37,819,900	+0.10(+0.47%)
Dec 02, 2014	20.33	20.60	20.33	20.50	38,315,028	+0.17(+0.83%)
Dec 01, 2014	20.26	20.34	20.14	20.33	26,684,088	-0.04(-0.18%)
Nov 28, 2014	20.28	20.47	20.16	20.36	24,620,150	+0.16(+0.78%)
Nov 26, 2014	20.11	20.21	20.21	20.21	26,421,416	+0.11(+0.53%)
Nov 25, 2014	19.91	20.11	19.91	20.10	38,131,536	+0.18(+0.92%)
Nov 24, 2014	19.80	19.98	19.80	19.91	36,445,444	+0.11(+0.56%)
Nov 21, 2014	19.86	19.93	19.65	19.80	43,314,656	+0.05(+0.26%)
Nov 20, 2014	19.52	19.77	19.41	19.75	31,813,946	+0.16(+0.83%)
Nov 19, 2014	19.58	19.61	19.38	19.59	26,985,942	-0.00(-0.02%)
Nov 18, 2014	19.52	19.70	19.45	19.59	36,870,132	+0.10(+0.49%)
Nov 17, 2014	19.24	19.56	19.16	19.50	45,095,288	+0.11(+0.55%)
Nov 14, 2014	18.98	19.40	18.90	19.39	66,056,252	+0.47(+2.49%)
Nov 13, 2014	18.37	19.07	18.33	18.92	77,545,344	+0.42(+2.27%)
Nov 12, 2014	18.35	18.56	18.33	18.50	57,264,080	-0.03(-0.16%)
Nov 11, 2014	18.57	18.57	18.43	18.53	26,877,038	+0.00(+0.00%)
Nov 10, 2014	18.45	18.59	18.33	18.53	43,531,680	-0.13(-0.71%)
Nov 07, 2014	18.64	18.71	18.54	18.66	46,151,188	+0.05(+0.28%)
Nov 06, 2014	18.49	18.63	18.43	18.61	24,938,422	+0.08(+0.44%)
Nov 05, 2014	18.40	18.54	18.30	18.53	29,831,390	+0.20(+1.09%)
Nov 04, 2014	18.12	18.35	18.11	18.33	33,418,030	+0.22(+1.22%)

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.