Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	20.88	21.07	20.51	20.58	1,184,419	-0.50(-2.36%)
Jan 29, 2015	21.06	21.46	20.87	21.08	1,240,859	+0.10(+0.49%)
Jan 28, 2015	20.84	21.23	20.47	20.97	1,296,651	+0.52(+2.52%)
Jan 27, 2015	20.09	20.48	19.96	20.46	667,554	+0.14(+0.71%)
Jan 26, 2015	20.09	20.31	19.84	20.31	759,661	+0.17(+0.83%)
Jan 23, 2015	20.37	20.57	20.12	20.15	775,514	-0.19(-0.94%)
Jan 22, 2015	19.77	20.39	19.58	20.34	1,087,953	+0.74(+3.76%)
Jan 21, 2015	19.29	19.70	19.13	19.60	743,998	+0.35(+1.81%)
Jan 20, 2015	19.43	19.53	19.07	19.25	1,273,291	-0.16(-0.80%)
Jan 16, 2015	19.21	19.64	19.18	19.41	1,009,496	+0.14(+0.72%)
Jan 15, 2015	19.89	19.91	19.21	19.27	1,322,699	-0.59(-2.99%)
Jan 14, 2015	20.17	20.33	19.61	19.86	1,357,248	-0.53(-2.61%)
Jan 13, 2015	20.52	20.85	20.24	20.40	2,314,296	+0.04(+0.21%)
Jan 12, 2015	19.27	20.43	19.19	20.36	2,683,877	+1.18(+6.16%)
Jan 09, 2015	18.52	19.42	18.17	19.18	3,127,135	+0.45(+2.40%)
Jan 08, 2015	18.08	18.74	17.89	18.73	1,749,257	+0.81(+4.55%)
Jan 07, 2015	17.98	18.16	17.74	17.91	1,812,707	+0.00(+0.00%)
Jan 06, 2015	18.83	18.84	17.58	17.91	2,261,068	-0.85(-4.54%)
Jan 05, 2015	18.79	19.01	18.58	18.76	1,148,033	-0.10(-0.51%)
Jan 02, 2015	19.24	19.24	18.64	18.86	529,431	-0.22(-1.13%)
Dec 31, 2014	19.20	19.07	19.07	19.07	498,964	-0.11(-0.59%)
Dec 30, 2014	19.18	19.33	19.09	19.19	659,124	-0.08(-0.40%)
Dec 29, 2014	18.86	19.46	18.80	19.27	615,881	+0.33(+1.74%)
Dec 26, 2014	18.95	19.09	18.88	18.94	610,100	+0.03(+0.16%)
Dec 24, 2014	18.92	18.91	18.91	18.91	384,987	-0.05(-0.28%)
Dec 23, 2014	19.11	19.39	18.95	18.96	723,257	-0.02(-0.09%)
Dec 22, 2014	18.83	19.00	18.64	18.98	402,779	+0.14(+0.76%)
Dec 19, 2014	19.03	19.03	18.49	18.83	2,209,450	-0.19(-1.01%)
Dec 18, 2014	19.03	19.10	18.59	19.03	603,038	+0.17(+0.92%)
Dec 17, 2014	18.74	18.92	18.50	18.85	970,625	+0.14(+0.77%)
Dec 16, 2014	18.88	19.03	18.62	18.71	1,035,999	-0.23(-1.20%)
Dec 15, 2014	19.20	19.42	18.92	18.94	581,422	-0.22(-1.13%)
Dec 12, 2014	18.95	19.39	18.95	19.15	720,690	+0.01(+0.06%)
Dec 11, 2014	19.07	19.36	19.07	19.14	877,392	+0.20(+1.08%)
Dec 10, 2014	19.10	19.27	18.73	18.94	1,203,650	-0.56(-2.86%)
Dec 09, 2014	19.06	19.83	18.75	19.49	694,607	+0.22(+1.12%)
Dec 08, 2014	19.31	19.63	19.18	19.28	783,643	-0.01(-0.03%)
Dec 05, 2014	19.49	19.64	19.24	19.28	1,009,816	-0.23(-1.20%)
Dec 04, 2014	20.40	20.61	19.42	19.52	1,348,238	-0.95(-4.65%)
Dec 03, 2014	20.34	20.74	20.09	20.47	670,273	+0.21(+1.04%)
Dec 02, 2014	19.80	20.29	19.48	20.26	1,088,439	+0.49(+2.45%)
Dec 01, 2014	20.34	20.53	19.75	19.77	813,825	-0.66(-3.23%)
Nov 28, 2014	20.50	20.90	20.40	20.43	382,996	+0.08(+0.38%)
Nov 26, 2014	20.36	20.36	20.36	20.36	674,186	-0.04(-0.18%)
Nov 25, 2014	20.48	20.78	20.31	20.39	772,634	+0.02(+0.09%)
Nov 24, 2014	20.01	20.37	19.85	20.37	1,000,780	+0.46(+2.29%)
Nov 21, 2014	20.28	20.28	19.76	19.92	741,021	-0.08(-0.39%)
Nov 20, 2014	19.61	20.02	19.61	20.00	522,142	+0.31(+1.58%)
Nov 19, 2014	19.30	19.69	19.09	19.69	561,664	+0.44(+2.30%)
Nov 18, 2014	19.29	19.54	19.19	19.24	750,259	-0.14(-0.74%)
Nov 17, 2014	19.70	19.89	19.33	19.39	974,553	-0.29(-1.46%)
Nov 14, 2014	19.48	19.67	19.39	19.67	834,416	+0.23(+1.17%)
Nov 13, 2014	19.73	19.91	19.37	19.45	821,608	-0.23(-1.19%)
Nov 12, 2014	19.34	19.73	19.34	19.68	623,515	+0.35(+1.80%)
Nov 11, 2014	19.56	19.62	19.25	19.33	631,042	-0.26(-1.32%)
Nov 10, 2014	19.43	19.67	19.34	19.59	658,800	+0.08(+0.43%)
Nov 07, 2014	19.60	19.75	19.42	19.51	538,194	-0.13(-0.67%)
Nov 06, 2014	19.18	19.64	19.17	19.64	372,411	+0.53(+2.79%)
Nov 05, 2014	19.09	19.46	18.80	19.10	864,659	+0.19(+1.01%)
Nov 04, 2014	18.89	19.01	18.70	18.91	919,492	-0.09(-0.47%)

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.