Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	20.57	20.59	20.23	20.25	27,510,216	-0.37(-1.78%)
Jan 29, 2015	20.53	20.65	20.38	20.61	16,617,694	+0.05(+0.22%)
Jan 28, 2015	21.03	21.12	20.55	20.57	22,491,788	-0.32(-1.55%)
Jan 27, 2015	21.21	21.30	20.88	20.89	24,911,440	-0.52(-2.44%)
Jan 26, 2015	21.53	21.75	21.33	21.42	26,938,638	-0.27(-1.23%)
Jan 23, 2015	21.77	21.88	21.51	21.68	35,050,008	-0.15(-0.67%)
Jan 22, 2015	21.08	21.86	21.01	21.83	78,230,344	+1.44(+7.05%)
Jan 21, 2015	20.40	20.62	20.30	20.39	41,683,488	-0.11(-0.56%)
Jan 20, 2015	20.59	20.66	20.22	20.51	21,778,726	+0.01(+0.04%)
Jan 16, 2015	20.22	20.61	20.16	20.50	25,715,164	+0.25(+1.22%)
Jan 15, 2015	20.69	20.75	20.23	20.25	30,638,952	-0.39(-1.88%)
Jan 14, 2015	20.77	20.91	20.44	20.64	26,022,502	-0.42(-2.00%)
Jan 13, 2015	21.32	21.55	20.98	21.06	16,932,226	-0.03(-0.13%)
Jan 12, 2015	21.26	21.34	21.00	21.09	11,860,404	-0.16(-0.77%)
Jan 09, 2015	21.52	21.56	21.20	21.25	18,346,800	-0.30(-1.38%)
Jan 08, 2015	21.13	21.55	21.13	21.55	26,715,676	+0.57(+2.70%)
Jan 07, 2015	21.08	21.19	20.80	20.98	24,217,694	-0.04(-0.17%)
Jan 06, 2015	21.32	21.32	20.89	21.02	25,258,882	-0.27(-1.28%)
Jan 05, 2015	21.34	21.48	21.12	21.29	19,043,192	-0.18(-0.84%)
Jan 02, 2015	21.54	21.71	21.29	21.47	15,447,531	+0.03(+0.16%)
Dec 31, 2014	21.80	21.44	21.44	21.44	36,806,048	-0.42(-1.91%)
Dec 30, 2014	21.72	21.96	21.71	21.86	11,513,426	+0.07(+0.32%)
Dec 29, 2014	21.83	21.94	21.71	21.79	9,359,176	-0.00(-0.02%)
Dec 26, 2014	21.90	21.90	21.75	21.79	7,499,332	-0.02(-0.10%)
Dec 24, 2014	21.94	21.81	21.81	21.81	10,955,300	-0.05(-0.22%)
Dec 23, 2014	22.05	22.06	21.86	21.86	14,889,654	-0.04(-0.18%)
Dec 22, 2014	21.95	22.13	21.80	21.90	35,183,700	+0.07(+0.33%)
Dec 19, 2014	21.97	22.04	21.76	21.83	41,317,576	-0.15(-0.68%)
Dec 18, 2014	21.78	21.98	21.73	21.98	23,616,858	+0.43(+1.99%)
Dec 17, 2014	21.38	21.57	21.27	21.55	27,558,122	+0.18(+0.83%)
Dec 16, 2014	21.16	21.69	21.07	21.37	39,758,220	+0.19(+0.90%)
Dec 15, 2014	21.34	21.66	21.11	21.18	19,542,346	-0.13(-0.59%)
Dec 12, 2014	21.46	21.69	21.30	21.30	24,910,008	-0.39(-1.79%)
Dec 11, 2014	21.17	22.02	21.13	21.69	62,111,580	+0.58(+2.74%)
Dec 10, 2014	21.02	21.24	20.97	21.11	42,573,324	-0.05(-0.23%)
Dec 09, 2014	20.85	21.21	20.84	21.16	28,853,898	+0.10(+0.45%)
Dec 08, 2014	21.14	21.26	20.92	21.07	34,627,656	+0.13(+0.62%)
Dec 05, 2014	20.97	20.97	20.82	20.94	14,631,856	+0.05(+0.26%)
Dec 04, 2014	20.87	20.92	20.80	20.88	14,841,849	-0.05(-0.26%)
Dec 03, 2014	21.02	21.02	20.82	20.94	14,100,318	-0.08(-0.38%)
Dec 02, 2014	20.96	21.16	20.84	21.02	15,651,444	+0.06(+0.27%)
Dec 01, 2014	20.92	21.06	20.79	20.96	17,909,812	-0.00(-0.02%)
Nov 28, 2014	20.97	21.09	20.85	20.96	7,773,598	+0.12(+0.57%)
Nov 26, 2014	20.84	20.85	20.85	20.85	24,813,358	+0.06(+0.31%)
Nov 25, 2014	20.72	20.89	20.72	20.78	17,369,448	+0.00(+0.02%)
Nov 24, 2014	20.89	20.90	20.72	20.78	15,881,722	-0.01(-0.05%)
Nov 21, 2014	20.92	20.95	20.72	20.79	22,093,564	-0.05(-0.22%)
Nov 20, 2014	20.82	20.90	20.75	20.84	14,539,119	-0.15(-0.73%)
Nov 19, 2014	21.14	21.14	20.73	20.99	17,594,490	-0.17(-0.79%)
Nov 18, 2014	20.94	21.26	20.90	21.16	18,206,772	+0.21(+1.01%)
Nov 17, 2014	20.77	21.05	20.77	20.94	20,352,462	+0.18(+0.86%)
Nov 14, 2014	20.73	20.86	20.65	20.77	13,016,766	-0.00(-0.02%)
Nov 13, 2014	20.65	20.87	20.60	20.77	20,451,852	+0.12(+0.57%)
Nov 12, 2014	20.56	20.76	20.36	20.65	15,860,411	-0.05(-0.24%)
Nov 11, 2014	20.69	20.77	20.43	20.70	18,572,112	+0.11(+0.56%)
Nov 10, 2014	20.43	20.61	20.35	20.59	13,781,561	+0.14(+0.70%)
Nov 07, 2014	20.38	20.53	20.29	20.44	14,175,097	+0.10(+0.48%)
Nov 06, 2014	20.48	20.50	20.24	20.35	15,427,178	-0.12(-0.61%)
Nov 05, 2014	20.43	20.53	20.37	20.47	28,171,110	+0.12(+0.59%)
Nov 04, 2014	20.08	20.37	20.00	20.35	20,229,226	+0.22(+1.08%)

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.