Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	18.82	19.14	18.62	18.81	3,161,322	-0.22(-1.18%)
Jan 29, 2015	18.78	19.06	18.62	19.03	3,500,875	+0.29(+1.57%)
Jan 28, 2015	19.46	19.94	18.73	18.74	3,595,976	-0.66(-3.40%)
Jan 27, 2015	19.04	19.70	18.67	19.40	5,763,170	-0.32(-1.63%)
Jan 26, 2015	19.36	19.74	19.24	19.72	4,910,157	+0.24(+1.25%)
Jan 23, 2015	19.79	19.94	19.44	19.48	2,024,643	-0.36(-1.82%)
Jan 22, 2015	19.33	19.94	19.27	19.84	3,823,588	+0.64(+3.35%)
Jan 21, 2015	19.12	19.44	19.02	19.19	2,806,213	+0.05(+0.25%)
Jan 20, 2015	19.52	19.60	19.11	19.15	3,010,377	-0.31(-1.57%)
Jan 16, 2015	19.21	19.48	19.20	19.45	4,410,825	+0.23(+1.18%)
Jan 15, 2015	19.48	19.60	19.04	19.23	4,195,437	-0.24(-1.21%)
Jan 14, 2015	19.52	19.74	19.15	19.46	5,250,145	-0.34(-1.71%)
Jan 13, 2015	20.22	20.39	19.61	19.80	4,741,740	-0.34(-1.70%)
Jan 12, 2015	20.40	20.43	20.07	20.14	2,450,266	-0.32(-1.55%)
Jan 09, 2015	21.05	21.19	20.39	20.46	2,391,114	-0.59(-2.80%)
Jan 08, 2015	20.96	21.16	20.87	21.05	2,333,055	+0.29(+1.42%)
Jan 07, 2015	20.74	20.94	20.49	20.75	3,515,664	+0.19(+0.94%)
Jan 06, 2015	21.35	21.45	20.39	20.56	11,587,321	-0.82(-3.82%)
Jan 05, 2015	22.16	22.16	21.33	21.38	6,785,702	-0.83(-3.75%)
Jan 02, 2015	22.51	22.55	22.02	22.21	2,928,756	-0.17(-0.77%)
Dec 31, 2014	22.51	22.38	22.38	22.38	1,873,594	-0.13(-0.56%)
Dec 30, 2014	22.46	22.61	22.30	22.51	1,219,959	-0.04(-0.17%)
Dec 29, 2014	22.30	22.68	22.29	22.55	2,040,261	+0.13(+0.56%)
Dec 26, 2014	22.47	22.55	22.37	22.42	1,292,922	+0.03(+0.14%)
Dec 24, 2014	22.41	22.39	22.39	22.39	1,499,079	-0.01(-0.04%)
Dec 23, 2014	22.24	22.48	22.14	22.40	2,808,646	+0.27(+1.24%)
Dec 22, 2014	22.30	22.37	21.99	22.12	2,527,715	-0.16(-0.74%)
Dec 19, 2014	22.18	22.43	21.93	22.29	12,550,877	+0.15(+0.67%)
Dec 18, 2014	21.93	22.14	21.74	22.14	2,973,847	+0.59(+2.73%)
Dec 17, 2014	21.05	21.58	20.98	21.55	4,544,588	+0.56(+2.66%)
Dec 16, 2014	21.01	21.40	20.80	20.99	4,687,006	-0.06(-0.30%)
Dec 15, 2014	21.27	21.53	21.04	21.05	3,793,269	-0.13(-0.59%)
Dec 12, 2014	21.37	21.45	21.15	21.18	3,740,071	-0.34(-1.57%)
Dec 11, 2014	21.75	21.90	21.46	21.52	3,365,675	-0.09(-0.40%)
Dec 10, 2014	22.22	22.30	21.56	21.60	3,447,546	-0.59(-2.67%)
Dec 09, 2014	22.06	22.22	21.24	22.20	4,094,003	-0.17(-0.75%)
Dec 08, 2014	22.47	22.55	22.14	22.37	4,815,026	-0.09(-0.38%)
Dec 05, 2014	21.99	22.77	21.95	22.45	6,323,562	+0.61(+2.80%)
Dec 04, 2014	21.61	21.96	21.61	21.84	1,651,868	-0.03(-0.14%)
Dec 03, 2014	21.56	22.03	21.54	21.87	2,167,106	+0.26(+1.20%)
Dec 02, 2014	21.44	21.82	21.36	21.61	2,255,913	+0.21(+0.99%)
Dec 01, 2014	21.91	21.94	21.12	21.40	5,025,352	-0.63(-2.85%)
Nov 28, 2014	22.74	22.77	21.95	22.03	2,249,936	-0.65(-2.87%)
Nov 26, 2014	22.75	22.68	22.68	22.68	1,130,169	-0.10(-0.43%)
Nov 25, 2014	22.99	23.06	22.73	22.78	3,116,483	-0.25(-1.07%)
Nov 24, 2014	22.99	23.16	22.90	23.02	1,680,646	+0.12(+0.51%)
Nov 21, 2014	22.94	23.13	22.83	22.91	3,819,100	+0.15(+0.66%)
Nov 20, 2014	22.33	22.77	22.28	22.76	2,355,778	+0.24(+1.08%)
Nov 19, 2014	22.77	22.81	22.49	22.51	2,226,535	-0.25(-1.09%)
Nov 18, 2014	22.70	22.88	22.70	22.76	1,362,248	+0.11(+0.50%)
Nov 17, 2014	22.78	22.82	22.49	22.65	2,504,709	-0.20(-0.86%)
Nov 14, 2014	22.97	23.09	22.73	22.84	2,051,494	-0.11(-0.48%)
Nov 13, 2014	23.35	23.46	22.88	22.95	2,729,287	-0.38(-1.61%)
Nov 12, 2014	23.06	23.35	23.06	23.33	1,849,749	+0.13(+0.57%)
Nov 11, 2014	23.27	23.34	23.13	23.20	1,390,683	-0.06(-0.27%)
Nov 10, 2014	23.20	23.40	23.07	23.26	2,001,081	+0.00(+0.00%)
Nov 07, 2014	23.20	23.37	23.14	23.26	1,900,866	-0.02(-0.07%)
Nov 06, 2014	23.16	23.32	23.01	23.27	1,786,719	+0.15(+0.64%)
Nov 05, 2014	23.25	23.31	23.06	23.13	2,553,108	+0.09(+0.41%)
Nov 04, 2014	22.74	23.05	22.62	23.03	3,105,708	+0.25(+1.10%)

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.