Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	19.97	20.32	19.77	19.97	2,978,234	-0.24(-1.18%)
Jan 29, 2015	19.93	20.24	19.77	20.20	3,298,121	+0.31(+1.57%)
Jan 28, 2015	20.66	21.17	19.88	19.89	3,387,715	-0.70(-3.40%)
Jan 27, 2015	20.22	20.91	19.82	20.59	5,429,396	-0.34(-1.63%)
Jan 26, 2015	20.55	20.96	20.42	20.93	4,625,785	+0.26(+1.25%)
Jan 23, 2015	21.01	21.17	20.64	20.67	1,907,386	-0.38(-1.82%)
Jan 22, 2015	20.52	21.17	20.45	21.06	3,602,145	+0.68(+3.35%)
Jan 21, 2015	20.29	20.63	20.19	20.37	2,643,691	+0.05(+0.25%)
Jan 20, 2015	20.72	20.81	20.28	20.32	2,836,031	-0.32(-1.57%)
Jan 16, 2015	20.39	20.68	20.38	20.65	4,155,372	+0.24(+1.18%)
Jan 15, 2015	20.67	20.81	20.21	20.41	3,952,458	-0.25(-1.21%)
Jan 14, 2015	20.72	20.96	20.32	20.66	4,946,083	-0.36(-1.70%)
Jan 13, 2015	21.47	21.65	20.82	21.02	4,467,122	-0.36(-1.70%)
Jan 12, 2015	21.66	21.68	21.30	21.38	2,308,358	-0.34(-1.55%)
Jan 09, 2015	22.35	22.49	21.65	21.72	2,252,632	-0.62(-2.80%)
Jan 08, 2015	22.25	22.46	22.16	22.34	2,197,936	+0.31(+1.42%)
Jan 07, 2015	22.02	22.23	21.75	22.03	3,312,054	+0.20(+0.94%)
Jan 06, 2015	22.67	22.77	21.64	21.82	10,916,241	-0.87(-3.82%)
Jan 05, 2015	23.52	23.52	22.64	22.69	6,392,707	-0.88(-3.75%)
Jan 02, 2015	23.89	23.93	23.38	23.57	2,759,137	-0.18(-0.77%)
Dec 31, 2014	23.90	23.76	23.76	23.76	1,765,085	-0.13(-0.56%)
Dec 30, 2014	23.84	24.00	23.67	23.89	1,149,305	-0.04(-0.17%)
Dec 29, 2014	23.67	24.07	23.66	23.93	1,922,099	+0.13(+0.56%)
Dec 26, 2014	23.85	23.93	23.74	23.80	1,218,043	+0.03(+0.14%)
Dec 24, 2014	23.79	23.77	23.77	23.77	1,412,260	-0.01(-0.03%)
Dec 23, 2014	23.61	23.86	23.50	23.77	2,645,983	+0.29(+1.24%)
Dec 22, 2014	23.67	23.74	23.34	23.48	2,381,322	-0.18(-0.74%)
Dec 19, 2014	23.54	23.81	23.28	23.66	11,823,992	+0.16(+0.67%)
Dec 18, 2014	23.28	23.50	23.07	23.50	2,801,616	+0.62(+2.73%)
Dec 17, 2014	22.34	22.91	22.27	22.87	4,281,388	+0.59(+2.66%)
Dec 16, 2014	22.31	22.72	22.07	22.28	4,415,558	-0.07(-0.30%)
Dec 15, 2014	22.58	22.85	22.33	22.35	3,573,582	-0.13(-0.59%)
Dec 12, 2014	22.68	22.77	22.45	22.48	3,523,465	-0.36(-1.57%)
Dec 11, 2014	23.09	23.25	22.78	22.84	3,170,751	-0.09(-0.40%)
Dec 10, 2014	23.58	23.67	22.88	22.93	3,247,881	-0.63(-2.67%)
Dec 09, 2014	23.41	23.58	22.55	23.56	3,856,899	-0.18(-0.75%)
Dec 08, 2014	23.85	23.94	23.50	23.74	4,536,164	-0.09(-0.38%)
Dec 05, 2014	23.34	24.16	23.30	23.83	5,957,332	+0.65(+2.80%)
Dec 04, 2014	22.94	23.32	22.94	23.18	1,556,200	-0.03(-0.14%)
Dec 03, 2014	22.88	23.38	22.86	23.21	2,041,597	+0.27(+1.20%)
Dec 02, 2014	22.76	23.16	22.67	22.94	2,125,261	+0.22(+0.99%)
Dec 01, 2014	23.26	23.29	22.42	22.72	4,734,309	-0.67(-2.85%)
Nov 28, 2014	24.14	24.16	23.30	23.38	2,119,631	-0.69(-2.87%)
Nov 26, 2014	24.15	24.07	24.07	24.07	1,064,715	-0.10(-0.43%)
Nov 25, 2014	24.41	24.47	24.12	24.18	2,935,992	-0.26(-1.07%)
Nov 24, 2014	24.41	24.58	24.31	24.44	1,583,311	+0.12(+0.51%)
Nov 21, 2014	24.35	24.55	24.23	24.31	3,597,917	+0.16(+0.66%)
Nov 20, 2014	23.71	24.16	23.65	24.16	2,219,343	+0.26(+1.08%)
Nov 19, 2014	24.17	24.21	23.87	23.90	2,097,585	-0.26(-1.09%)
Nov 18, 2014	24.10	24.28	24.10	24.16	1,283,354	+0.09(+0.36%)
Nov 17, 2014	24.21	24.26	23.91	24.07	2,356,381	-0.21(-0.86%)
Nov 14, 2014	24.41	24.55	24.16	24.28	1,930,005	-0.12(-0.48%)
Nov 13, 2014	24.82	24.94	24.32	24.40	2,567,660	-0.40(-1.61%)
Nov 12, 2014	24.51	24.82	24.51	24.80	1,740,207	+0.14(+0.57%)
Nov 11, 2014	24.74	24.81	24.58	24.66	1,308,327	-0.07(-0.27%)
Nov 10, 2014	24.66	24.87	24.52	24.72	1,882,578	+0.00(+0.00%)
Nov 07, 2014	24.66	24.84	24.60	24.72	1,788,297	-0.02(-0.07%)
Nov 06, 2014	24.61	24.79	24.46	24.74	1,680,909	+0.16(+0.64%)
Nov 05, 2014	24.71	24.78	24.51	24.58	2,401,913	+0.10(+0.41%)
Nov 04, 2014	24.17	24.50	24.04	24.48	2,921,789	+0.27(+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.