Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	19.98	20.32	19.77	19.97	2,977,156	-0.24(-1.18%)
Jan 29, 2015	19.94	20.24	19.77	20.21	3,296,928	+0.31(+1.57%)
Jan 28, 2015	20.66	21.17	19.89	19.90	3,386,489	-0.70(-3.40%)
Jan 27, 2015	20.22	20.91	19.82	20.60	5,427,431	-0.34(-1.63%)
Jan 26, 2015	20.56	20.96	20.43	20.94	4,624,111	+0.26(+1.25%)
Jan 23, 2015	21.01	21.18	20.65	20.68	1,906,696	-0.38(-1.82%)
Jan 22, 2015	20.52	21.17	20.46	21.06	3,600,841	+0.68(+3.35%)
Jan 21, 2015	20.30	20.64	20.20	20.38	2,642,734	+0.05(+0.25%)
Jan 20, 2015	20.73	20.81	20.29	20.33	2,835,005	-0.33(-1.57%)
Jan 16, 2015	20.40	20.69	20.39	20.66	4,153,868	+0.24(+1.18%)
Jan 15, 2015	20.68	20.81	20.21	20.41	3,951,028	-0.25(-1.21%)
Jan 14, 2015	20.72	20.96	20.33	20.66	4,944,293	-0.36(-1.71%)
Jan 13, 2015	21.47	21.66	20.82	21.02	4,465,506	-0.36(-1.70%)
Jan 12, 2015	21.66	21.69	21.31	21.39	2,307,523	-0.34(-1.55%)
Jan 09, 2015	22.36	22.50	21.66	21.72	2,251,817	-0.63(-2.80%)
Jan 08, 2015	22.26	22.46	22.16	22.35	2,197,141	+0.31(+1.42%)
Jan 07, 2015	22.02	22.24	21.76	22.04	3,310,856	+0.20(+0.94%)
Jan 06, 2015	22.67	22.78	21.65	21.83	10,912,291	-0.87(-3.82%)
Jan 05, 2015	23.53	23.53	22.65	22.70	6,390,394	-0.88(-3.75%)
Jan 02, 2015	23.90	23.94	23.39	23.58	2,758,138	-0.18(-0.77%)
Dec 31, 2014	23.91	23.77	23.77	23.77	1,764,446	-0.13(-0.56%)
Dec 30, 2014	23.85	24.01	23.68	23.90	1,148,890	-0.04(-0.17%)
Dec 29, 2014	23.68	24.08	23.67	23.94	1,921,403	+0.13(+0.56%)
Dec 26, 2014	23.86	23.94	23.75	23.81	1,217,602	+0.03(+0.14%)
Dec 24, 2014	23.80	23.77	23.77	23.77	1,411,749	-0.01(-0.03%)
Dec 23, 2014	23.62	23.87	23.51	23.78	2,645,026	+0.29(+1.24%)
Dec 22, 2014	23.68	23.75	23.35	23.49	2,380,461	-0.17(-0.74%)
Dec 19, 2014	23.55	23.82	23.29	23.67	11,819,714	+0.16(+0.67%)
Dec 18, 2014	23.29	23.51	23.08	23.51	2,800,602	+0.63(+2.73%)
Dec 17, 2014	22.35	22.92	22.28	22.88	4,279,839	+0.59(+2.66%)
Dec 16, 2014	22.31	22.72	22.08	22.29	4,413,960	-0.07(-0.30%)
Dec 15, 2014	22.59	22.86	22.34	22.36	3,572,289	-0.13(-0.59%)
Dec 12, 2014	22.69	22.77	22.46	22.49	3,522,190	-0.36(-1.57%)
Dec 11, 2014	23.10	23.26	22.79	22.85	3,169,604	-0.09(-0.40%)
Dec 10, 2014	23.59	23.68	22.89	22.94	3,246,706	-0.63(-2.67%)
Dec 09, 2014	23.42	23.59	22.56	23.57	3,855,503	-0.18(-0.75%)
Dec 08, 2014	23.86	23.95	23.51	23.75	4,534,523	-0.09(-0.38%)
Dec 05, 2014	23.35	24.17	23.31	23.84	5,955,177	+0.65(+2.80%)
Dec 04, 2014	22.95	23.32	22.95	23.19	1,555,637	-0.03(-0.14%)
Dec 03, 2014	22.89	23.39	22.87	23.22	2,040,859	+0.28(+1.20%)
Dec 02, 2014	22.77	23.17	22.68	22.95	2,124,492	+0.23(+0.99%)
Dec 01, 2014	23.27	23.30	22.43	22.72	4,732,596	-0.67(-2.85%)
Nov 28, 2014	24.15	24.17	23.31	23.39	2,118,864	-0.69(-2.87%)
Nov 26, 2014	24.16	24.08	24.08	24.08	1,064,330	-0.10(-0.43%)
Nov 25, 2014	24.42	24.48	24.13	24.19	2,934,930	-0.26(-1.07%)
Nov 24, 2014	24.42	24.59	24.32	24.45	1,582,738	+0.13(+0.51%)
Nov 21, 2014	24.36	24.56	24.24	24.32	3,596,615	+0.16(+0.66%)
Nov 20, 2014	23.72	24.17	23.66	24.17	2,218,540	+0.26(+1.08%)
Nov 19, 2014	24.18	24.22	23.88	23.91	2,096,826	-0.26(-1.09%)
Nov 18, 2014	24.11	24.29	24.11	24.17	1,282,889	+0.09(+0.36%)
Nov 17, 2014	24.22	24.27	23.92	24.08	2,355,528	-0.21(-0.86%)
Nov 14, 2014	24.42	24.56	24.17	24.29	1,929,307	-0.12(-0.48%)
Nov 13, 2014	24.83	24.95	24.33	24.41	2,566,730	-0.40(-1.61%)
Nov 12, 2014	24.52	24.83	24.52	24.81	1,739,577	+0.14(+0.57%)
Nov 11, 2014	24.75	24.82	24.59	24.67	1,307,854	-0.07(-0.27%)
Nov 10, 2014	24.67	24.88	24.53	24.73	1,881,897	+0.00(+0.00%)
Nov 07, 2014	24.67	24.85	24.61	24.73	1,787,650	-0.02(-0.07%)
Nov 06, 2014	24.62	24.79	24.47	24.75	1,680,301	+0.16(+0.64%)
Nov 05, 2014	24.72	24.79	24.52	24.59	2,401,044	+0.10(+0.41%)
Nov 04, 2014	24.18	24.51	24.05	24.49	2,920,732	+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.