Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	19.27	19.33	19.12	19.14	5,595,396	-0.30(-1.52%)
Jan 29, 2015	19.32	19.46	19.22	19.43	5,022,840	+0.35(+1.84%)
Jan 28, 2015	19.34	19.34	19.06	19.08	6,131,358	-0.18(-0.93%)
Jan 27, 2015	19.23	19.33	19.15	19.26	3,299,234	-0.12(-0.64%)
Jan 26, 2015	19.29	19.40	19.20	19.38	6,455,970	+0.27(+1.40%)
Jan 23, 2015	19.18	19.18	19.09	19.12	7,884,178	-0.01(-0.04%)
Jan 22, 2015	18.85	19.16	18.76	19.12	6,278,573	+0.29(+1.54%)
Jan 21, 2015	18.63	18.84	18.58	18.83	3,940,674	+0.04(+0.22%)
Jan 20, 2015	18.81	18.84	18.69	18.79	5,858,742	+0.20(+1.07%)
Jan 16, 2015	18.41	18.63	18.37	18.59	11,247,733	+0.27(+1.46%)
Jan 15, 2015	18.43	18.50	18.32	18.32	4,744,907	-0.13(-0.71%)
Jan 14, 2015	18.37	18.48	18.31	18.46	6,245,620	-0.09(-0.48%)
Jan 13, 2015	18.72	18.76	18.41	18.54	4,513,897	+0.12(+0.63%)
Jan 12, 2015	18.55	18.55	18.32	18.43	2,165,058	-0.03(-0.15%)
Jan 09, 2015	18.68	18.68	18.37	18.46	2,678,243	-0.21(-1.14%)
Jan 08, 2015	18.54	18.70	18.51	18.67	2,375,947	+0.33(+1.80%)
Jan 07, 2015	18.38	18.42	18.23	18.34	1,936,425	+0.25(+1.41%)
Jan 06, 2015	18.29	18.33	17.97	18.08	3,064,895	-0.21(-1.13%)
Jan 05, 2015	18.52	18.52	18.22	18.29	4,568,260	-0.37(-1.99%)
Jan 02, 2015	18.77	18.80	18.59	18.66	1,556,597	+0.08(+0.44%)
Dec 31, 2014	18.80	18.58	18.58	18.58	3,057,187	-0.08(-0.41%)
Dec 30, 2014	18.72	18.72	18.62	18.65	2,110,554	-0.23(-1.24%)
Dec 29, 2014	18.83	18.91	18.80	18.89	1,558,828	-0.10(-0.54%)
Dec 26, 2014	18.98	19.03	18.88	18.99	1,066,863	+0.08(+0.40%)
Dec 24, 2014	18.90	18.92	18.92	18.92	4,086,664	+0.04(+0.24%)
Dec 23, 2014	18.92	18.92	18.82	18.87	7,714,560	+0.03(+0.16%)
Dec 22, 2014	18.82	18.84	18.74	18.84	2,466,873	+0.09(+0.48%)
Dec 19, 2014	18.61	18.79	18.55	18.75	1,835,133	-0.60(-3.09%)
Dec 18, 2014	19.71	19.71	19.16	19.35	4,596,066	+0.39(+2.07%)
Dec 17, 2014	18.59	18.99	18.59	18.96	4,455,006	+0.49(+2.64%)
Dec 16, 2014	18.36	18.72	18.27	18.47	4,026,206	+0.03(+0.19%)
Dec 15, 2014	18.90	18.90	18.39	18.43	7,083,843	-0.32(-1.69%)
Dec 12, 2014	19.12	19.15	18.75	18.75	5,341,580	-0.45(-2.36%)
Dec 11, 2014	19.30	19.39	19.19	19.21	1,393,857	+0.03(+0.18%)
Dec 10, 2014	19.47	19.47	19.13	19.17	1,794,648	-0.34(-1.76%)
Dec 09, 2014	19.46	19.52	19.34	19.52	2,167,744	-0.20(-1.01%)
Dec 08, 2014	19.85	19.85	19.66	19.71	721,721	-0.23(-1.17%)
Dec 05, 2014	19.92	19.98	19.89	19.95	2,022,617	+0.21(+1.08%)
Dec 04, 2014	19.76	19.81	19.64	19.74	800,225	-0.08(-0.42%)
Dec 03, 2014	19.82	19.85	19.78	19.82	886,713	+0.03(+0.14%)
Dec 02, 2014	19.73	19.80	19.71	19.79	7,219,794	+0.17(+0.84%)
Dec 01, 2014	19.66	19.66	19.56	19.63	703,715	-0.06(-0.31%)
Nov 28, 2014	19.67	19.72	19.65	19.69	286,373	-0.03(-0.14%)
Nov 26, 2014	19.72	19.71	19.71	19.71	368,397	+0.02(+0.10%)
Nov 25, 2014	19.73	19.73	19.62	19.69	699,730	+0.03(+0.14%)
Nov 24, 2014	19.71	19.71	19.62	19.67	3,754,856	+0.09(+0.46%)
Nov 21, 2014	19.67	19.67	19.53	19.58	1,639,359	+0.24(+1.25%)
Nov 20, 2014	19.27	19.36	19.23	19.34	1,132,356	-0.10(-0.50%)
Nov 19, 2014	19.44	19.47	19.36	19.43	1,259,123	-0.01(-0.07%)
Nov 18, 2014	19.38	19.48	19.33	19.45	489,809	+0.17(+0.86%)
Nov 17, 2014	19.19	19.30	19.18	19.28	557,758	-0.01(-0.04%)
Nov 14, 2014	19.29	19.30	19.23	19.29	358,224	+0.01(+0.04%)
Nov 13, 2014	19.23	19.29	19.18	19.28	874,051	+0.10(+0.54%)
Nov 12, 2014	19.13	19.21	19.10	19.18	1,105,510	-0.11(-0.57%)
Nov 11, 2014	19.32	19.32	19.25	19.29	1,291,402	+0.06(+0.32%)
Nov 10, 2014	19.15	19.23	19.12	19.23	388,900	+0.13(+0.68%)
Nov 07, 2014	19.12	19.12	18.99	19.10	564,887	-0.10(-0.54%)
Nov 06, 2014	19.22	19.23	19.06	19.20	1,148,420	+0.01(+0.07%)
Nov 05, 2014	19.23	19.23	19.10	19.18	627,061	+0.15(+0.80%)
Nov 04, 2014	19.05	19.06	18.91	19.03	674,650	-0.19(-1.00%)

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.