Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	20.56	20.58	20.23	20.24	27,519,106	-0.37(-1.78%)
Jan 29, 2015	20.53	20.65	20.37	20.61	16,623,064	+0.05(+0.22%)
Jan 28, 2015	21.02	21.11	20.54	20.56	22,499,056	-0.32(-1.55%)
Jan 27, 2015	21.20	21.29	20.88	20.89	24,919,490	-0.52(-2.44%)
Jan 26, 2015	21.53	21.74	21.32	21.41	26,947,344	-0.27(-1.23%)
Jan 23, 2015	21.76	21.87	21.51	21.68	35,061,336	-0.15(-0.67%)
Jan 22, 2015	21.07	21.86	21.00	21.82	78,255,624	+1.44(+7.05%)
Jan 21, 2015	20.40	20.61	20.30	20.39	41,696,960	-0.11(-0.56%)
Jan 20, 2015	20.58	20.65	20.21	20.50	21,785,764	+0.01(+0.04%)
Jan 16, 2015	20.21	20.60	20.15	20.49	25,723,474	+0.25(+1.22%)
Jan 15, 2015	20.69	20.74	20.22	20.25	30,648,854	-0.39(-1.88%)
Jan 14, 2015	20.76	20.90	20.44	20.63	26,030,910	-0.42(-1.99%)
Jan 13, 2015	21.32	21.54	20.97	21.05	16,937,696	-0.03(-0.13%)
Jan 12, 2015	21.26	21.33	20.99	21.08	11,864,236	-0.16(-0.77%)
Jan 09, 2015	21.51	21.55	21.20	21.24	18,352,728	-0.30(-1.38%)
Jan 08, 2015	21.12	21.55	21.12	21.54	26,724,310	+0.57(+2.70%)
Jan 07, 2015	21.07	21.19	20.79	20.98	24,225,520	-0.04(-0.17%)
Jan 06, 2015	21.31	21.31	20.89	21.01	25,267,044	-0.27(-1.28%)
Jan 05, 2015	21.33	21.48	21.12	21.28	19,049,346	-0.18(-0.85%)
Jan 02, 2015	21.53	21.71	21.28	21.47	15,452,523	+0.03(+0.16%)
Dec 31, 2014	21.79	21.43	21.43	21.43	36,817,944	-0.42(-1.91%)
Dec 30, 2014	21.71	21.95	21.71	21.85	11,517,147	+0.07(+0.32%)
Dec 29, 2014	21.82	21.94	21.70	21.78	9,362,200	-0.00(-0.02%)
Dec 26, 2014	21.90	21.90	21.75	21.78	7,501,756	-0.02(-0.11%)
Dec 24, 2014	21.93	21.81	21.81	21.81	10,958,840	-0.05(-0.22%)
Dec 23, 2014	22.05	22.05	21.85	21.85	14,894,465	-0.04(-0.18%)
Dec 22, 2014	21.95	22.13	21.79	21.89	35,195,072	+0.07(+0.33%)
Dec 19, 2014	21.96	22.03	21.75	21.82	41,330,928	-0.15(-0.68%)
Dec 18, 2014	21.77	21.97	21.72	21.97	23,624,490	+0.43(+1.99%)
Dec 17, 2014	21.37	21.57	21.26	21.54	27,567,028	+0.18(+0.83%)
Dec 16, 2014	21.15	21.68	21.06	21.36	39,771,072	+0.19(+0.90%)
Dec 15, 2014	21.33	21.65	21.10	21.17	19,548,662	-0.13(-0.59%)
Dec 12, 2014	21.45	21.68	21.29	21.30	24,918,058	-0.39(-1.79%)
Dec 11, 2014	21.16	22.01	21.12	21.69	62,131,652	+0.58(+2.74%)
Dec 10, 2014	21.01	21.23	20.97	21.11	42,587,080	-0.05(-0.23%)
Dec 09, 2014	20.85	21.20	20.84	21.16	28,863,222	+0.10(+0.45%)
Dec 08, 2014	21.14	21.25	20.91	21.06	34,638,848	+0.13(+0.62%)
Dec 05, 2014	20.96	20.96	20.82	20.93	14,636,584	+0.05(+0.26%)
Dec 04, 2014	20.86	20.91	20.79	20.88	14,846,646	-0.05(-0.26%)
Dec 03, 2014	21.02	21.02	20.81	20.93	14,104,874	-0.08(-0.38%)
Dec 02, 2014	20.95	21.16	20.83	21.01	15,656,502	+0.06(+0.27%)
Dec 01, 2014	20.91	21.05	20.78	20.95	17,915,600	-0.00(-0.02%)
Nov 28, 2014	20.97	21.08	20.84	20.96	7,776,110	+0.12(+0.57%)
Nov 26, 2014	20.84	20.84	20.84	20.84	24,821,378	+0.06(+0.31%)
Nov 25, 2014	20.71	20.89	20.71	20.77	17,375,060	+0.00(+0.02%)
Nov 24, 2014	20.88	20.89	20.71	20.77	15,886,854	-0.01(-0.06%)
Nov 21, 2014	20.91	20.95	20.71	20.78	22,100,704	-0.05(-0.22%)
Nov 20, 2014	20.82	20.90	20.74	20.83	14,543,817	-0.15(-0.73%)
Nov 19, 2014	21.13	21.13	20.72	20.98	17,600,176	-0.17(-0.79%)
Nov 18, 2014	20.93	21.26	20.89	21.15	18,212,654	+0.21(+1.01%)
Nov 17, 2014	20.76	21.04	20.76	20.94	20,359,038	+0.18(+0.86%)
Nov 14, 2014	20.73	20.86	20.65	20.76	13,020,973	-0.00(-0.02%)
Nov 13, 2014	20.65	20.86	20.60	20.76	20,458,462	+0.12(+0.57%)
Nov 12, 2014	20.55	20.76	20.35	20.65	15,865,537	-0.05(-0.24%)
Nov 11, 2014	20.69	20.76	20.42	20.69	18,578,114	+0.11(+0.56%)
Nov 10, 2014	20.42	20.60	20.34	20.58	13,786,015	+0.14(+0.70%)
Nov 07, 2014	20.37	20.52	20.28	20.44	14,179,678	+0.10(+0.48%)
Nov 06, 2014	20.48	20.49	20.24	20.34	15,432,164	-0.12(-0.61%)
Nov 05, 2014	20.42	20.53	20.36	20.46	28,180,214	+0.12(+0.59%)
Nov 04, 2014	20.07	20.37	20.00	20.34	20,235,764	+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.