Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	19.28	19.48	19.22	19.25	379,309	-0.16(-0.81%)
Jan 29, 2015	19.13	19.42	19.13	19.41	191,974	+0.55(+2.90%)
Jan 28, 2015	19.13	19.13	18.78	18.86	400,983	-0.18(-0.96%)
Jan 27, 2015	18.93	19.07	18.93	19.04	154,928	+0.10(+0.53%)
Jan 26, 2015	18.85	19.03	18.81	18.94	127,424	+0.02(+0.09%)
Jan 23, 2015	18.98	19.11	18.88	18.93	295,555	-0.17(-0.87%)
Jan 22, 2015	18.98	19.17	18.92	19.09	405,106	+0.12(+0.66%)
Jan 21, 2015	18.69	18.97	18.62	18.97	255,508	+0.51(+2.79%)
Jan 20, 2015	18.48	18.49	18.32	18.45	228,298	-0.24(-1.29%)
Jan 16, 2015	18.63	18.72	18.35	18.69	308,229	+0.00(+0.00%)
Jan 15, 2015	19.07	19.07	18.62	18.69	268,998	-1.08(-5.46%)
Jan 14, 2015	19.59	19.88	19.59	19.77	184,719	+0.02(+0.08%)
Jan 13, 2015	19.86	19.98	19.59	19.76	79,376	-0.07(-0.33%)
Jan 12, 2015	19.87	19.87	19.74	19.82	91,696	-0.16(-0.79%)
Jan 09, 2015	19.93	20.06	19.85	19.98	151,325	+0.12(+0.58%)
Jan 08, 2015	19.74	20.00	19.66	19.86	122,086	+0.31(+1.57%)
Jan 07, 2015	19.35	19.60	19.35	19.56	271,419	+0.59(+3.11%)
Jan 06, 2015	19.16	19.26	18.90	18.97	184,811	-0.36(-1.85%)
Jan 05, 2015	19.43	19.44	19.18	19.32	278,589	-0.32(-1.61%)
Jan 02, 2015	19.86	19.91	19.62	19.64	557,336	-0.33(-1.66%)
Dec 31, 2014	20.10	19.97	19.97	19.97	121,485	-0.07(-0.33%)
Dec 30, 2014	19.91	20.11	19.91	20.04	311,082	+0.22(+1.09%)
Dec 29, 2014	20.02	20.12	19.81	19.82	222,635	-0.12(-0.62%)
Dec 26, 2014	19.98	20.02	19.83	19.95	170,698	-0.03(-0.17%)
Dec 24, 2014	20.07	19.98	19.98	19.98	302,990	-0.18(-0.91%)
Dec 23, 2014	20.33	20.33	20.05	20.16	858,791	-0.25(-1.22%)
Dec 22, 2014	20.38	20.55	20.34	20.41	252,242	+0.08(+0.41%)
Dec 19, 2014	20.42	20.43	20.29	20.33	415,199	-0.37(-1.80%)
Dec 18, 2014	20.76	20.76	20.53	20.70	327,409	-0.11(-0.52%)
Dec 17, 2014	20.80	21.20	20.65	20.81	332,932	+0.14(+0.68%)
Dec 16, 2014	20.70	20.92	20.52	20.67	511,896	-0.36(-1.70%)
Dec 15, 2014	21.52	21.55	21.01	21.03	394,530	-0.33(-1.56%)
Dec 12, 2014	21.59	21.66	21.33	21.36	258,976	-0.13(-0.60%)
Dec 11, 2014	21.47	21.67	21.46	21.49	143,098	+0.01(+0.04%)
Dec 10, 2014	21.79	21.79	21.46	21.48	626,653	-0.41(-1.85%)
Dec 09, 2014	21.77	21.93	21.74	21.89	364,608	+0.01(+0.04%)
Dec 08, 2014	21.93	21.93	21.82	21.88	219,291	-0.17(-0.77%)
Dec 05, 2014	22.01	22.06	21.95	22.05	99,941	+0.04(+0.18%)
Dec 04, 2014	22.17	22.17	22.00	22.01	190,581	-0.06(-0.26%)
Dec 03, 2014	22.16	22.16	22.03	22.06	285,831	-0.10(-0.44%)
Dec 02, 2014	22.10	22.23	22.09	22.16	160,236	+0.17(+0.77%)
Dec 01, 2014	21.93	22.10	21.88	21.99	182,761	+0.14(+0.63%)
Nov 28, 2014	22.01	22.10	21.80	21.85	129,028	-0.30(-1.35%)
Nov 26, 2014	22.01	22.15	22.15	22.15	275,872	+0.28(+1.30%)
Nov 25, 2014	21.88	22.01	21.85	21.87	257,016	+0.14(+0.63%)
Nov 24, 2014	21.91	21.91	21.70	21.73	274,485	-0.11(-0.52%)
Nov 21, 2014	21.75	21.88	21.65	21.85	356,843	+0.15(+0.71%)
Nov 20, 2014	21.77	21.80	21.66	21.69	108,748	-0.32(-1.47%)
Nov 19, 2014	21.98	22.19	21.89	22.02	144,463	-0.04(-0.18%)
Nov 18, 2014	21.97	22.10	21.93	22.06	102,039	+0.36(+1.64%)
Nov 17, 2014	21.71	21.79	21.69	21.70	122,831	-0.19(-0.89%)
Nov 14, 2014	21.41	21.89	21.37	21.89	258,509	+0.55(+2.58%)
Nov 13, 2014	21.50	21.53	21.29	21.34	128,406	-0.12(-0.57%)
Nov 12, 2014	21.56	21.63	21.42	21.46	228,031	-0.11(-0.53%)
Nov 11, 2014	21.51	21.63	21.44	21.58	355,147	+0.06(+0.30%)
Nov 10, 2014	21.74	21.74	21.50	21.51	599,005	-0.23(-1.04%)
Nov 07, 2014	21.60	21.74	21.57	21.74	734,971	+0.07(+0.34%)
Nov 06, 2014	21.97	22.06	21.66	21.67	145,118	-0.31(-1.40%)
Nov 05, 2014	22.12	22.18	21.90	21.97	93,695	-0.27(-1.20%)
Nov 04, 2014	22.19	22.28	22.14	22.24	127,432	+0.13(+0.59%)

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.