Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	18.82	19.15	18.63	18.82	3,160,178	-0.22(-1.18%)
Jan 29, 2015	18.78	19.07	18.63	19.04	3,499,608	+0.29(+1.57%)
Jan 28, 2015	19.47	19.95	18.74	18.75	3,594,675	-0.66(-3.40%)
Jan 27, 2015	19.05	19.70	18.67	19.40	5,761,085	-0.32(-1.63%)
Jan 26, 2015	19.37	19.75	19.25	19.73	4,908,381	+0.24(+1.25%)
Jan 23, 2015	19.80	19.95	19.45	19.48	2,023,911	-0.36(-1.82%)
Jan 22, 2015	19.33	19.95	19.28	19.84	3,822,205	+0.64(+3.35%)
Jan 21, 2015	19.12	19.44	19.03	19.20	2,805,198	+0.05(+0.25%)
Jan 20, 2015	19.53	19.61	19.11	19.15	3,009,288	-0.31(-1.57%)
Jan 16, 2015	19.22	19.49	19.21	19.46	4,409,229	+0.23(+1.18%)
Jan 15, 2015	19.48	19.61	19.04	19.23	4,193,919	-0.24(-1.21%)
Jan 14, 2015	19.52	19.75	19.15	19.47	5,248,246	-0.34(-1.70%)
Jan 13, 2015	20.23	20.40	19.62	19.81	4,740,024	-0.34(-1.70%)
Jan 12, 2015	20.41	20.43	20.07	20.15	2,449,379	-0.32(-1.55%)
Jan 09, 2015	21.06	21.20	20.40	20.46	2,390,249	-0.59(-2.80%)
Jan 08, 2015	20.97	21.16	20.88	21.05	2,332,211	+0.29(+1.42%)
Jan 07, 2015	20.75	20.95	20.50	20.76	3,514,392	+0.19(+0.94%)
Jan 06, 2015	21.36	21.46	20.40	20.57	11,583,129	-0.82(-3.82%)
Jan 05, 2015	22.17	22.17	21.34	21.38	6,783,247	-0.83(-3.75%)
Jan 02, 2015	22.51	22.55	22.03	22.22	2,927,696	-0.17(-0.77%)
Dec 31, 2014	22.52	22.39	22.39	22.39	1,872,916	-0.13(-0.56%)
Dec 30, 2014	22.47	22.62	22.31	22.51	1,219,518	-0.04(-0.17%)
Dec 29, 2014	22.31	22.69	22.30	22.55	2,039,523	+0.13(+0.56%)
Dec 26, 2014	22.48	22.55	22.37	22.43	1,292,455	+0.03(+0.14%)
Dec 24, 2014	22.42	22.40	22.40	22.40	1,498,536	-0.01(-0.04%)
Dec 23, 2014	22.25	22.49	22.15	22.40	2,807,630	+0.27(+1.24%)
Dec 22, 2014	22.31	22.37	22.00	22.13	2,526,801	-0.16(-0.74%)
Dec 19, 2014	22.18	22.44	21.94	22.29	12,546,336	+0.15(+0.67%)
Dec 18, 2014	21.94	22.15	21.74	22.15	2,972,771	+0.59(+2.73%)
Dec 17, 2014	21.05	21.59	20.99	21.56	4,542,944	+0.56(+2.66%)
Dec 16, 2014	21.02	21.41	20.80	21.00	4,685,310	-0.06(-0.30%)
Dec 15, 2014	21.28	21.53	21.05	21.06	3,791,897	-0.13(-0.59%)
Dec 12, 2014	21.38	21.45	21.16	21.19	3,738,718	-0.34(-1.57%)
Dec 11, 2014	21.76	21.91	21.47	21.53	3,364,457	-0.09(-0.40%)
Dec 10, 2014	22.22	22.31	21.57	21.61	3,446,298	-0.59(-2.67%)
Dec 09, 2014	22.07	22.22	21.25	22.20	4,092,522	-0.17(-0.75%)
Dec 08, 2014	22.48	22.56	22.15	22.37	4,813,284	-0.09(-0.38%)
Dec 05, 2014	22.00	22.77	21.96	22.46	6,321,274	+0.61(+2.80%)
Dec 04, 2014	21.62	21.97	21.62	21.85	1,651,271	-0.03(-0.14%)
Dec 03, 2014	21.56	22.04	21.55	21.88	2,166,321	+0.26(+1.20%)
Dec 02, 2014	21.45	21.82	21.37	21.62	2,255,097	+0.21(+0.99%)
Dec 01, 2014	21.92	21.95	21.13	21.41	5,023,534	-0.63(-2.85%)
Nov 28, 2014	22.75	22.77	21.96	22.04	2,249,122	-0.65(-2.87%)
Nov 26, 2014	22.76	22.69	22.69	22.69	1,129,760	-0.10(-0.43%)
Nov 25, 2014	23.00	23.06	22.73	22.79	3,115,356	-0.25(-1.07%)
Nov 24, 2014	23.00	23.17	22.91	23.03	1,680,038	+0.12(+0.51%)
Nov 21, 2014	22.95	23.13	22.84	22.91	3,817,719	+0.15(+0.66%)
Nov 20, 2014	22.34	22.77	22.29	22.77	2,354,926	+0.24(+1.08%)
Nov 19, 2014	22.78	22.82	22.50	22.52	2,225,729	-0.25(-1.09%)
Nov 18, 2014	22.71	22.88	22.71	22.77	1,361,756	+0.11(+0.50%)
Nov 17, 2014	22.79	22.83	22.50	22.66	2,503,803	-0.20(-0.86%)
Nov 14, 2014	22.98	23.10	22.74	22.85	2,050,752	-0.11(-0.48%)
Nov 13, 2014	23.36	23.47	22.89	22.96	2,728,300	-0.38(-1.61%)
Nov 12, 2014	23.07	23.36	23.07	23.34	1,849,079	+0.13(+0.57%)
Nov 11, 2014	23.28	23.35	23.13	23.20	1,390,180	-0.06(-0.27%)
Nov 10, 2014	23.20	23.41	23.08	23.27	2,000,357	+0.00(+0.00%)
Nov 07, 2014	23.20	23.38	23.15	23.27	1,900,178	-0.02(-0.07%)
Nov 06, 2014	23.17	23.33	23.02	23.28	1,786,072	+0.15(+0.64%)
Nov 05, 2014	23.26	23.32	23.06	23.13	2,552,184	+0.09(+0.41%)
Nov 04, 2014	22.75	23.06	22.62	23.04	3,104,585	+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.