Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	18.22	18.44	18.02	18.24	1,017,576	-0.08(-0.44%)
Jan 29, 2015	18.44	18.53	17.85	18.32	1,407,907	-0.12(-0.64%)
Jan 28, 2015	19.36	19.65	18.33	18.44	1,140,750	-0.88(-4.54%)
Jan 27, 2015	19.15	19.59	18.88	19.31	652,311	-0.07(-0.38%)
Jan 26, 2015	19.66	19.74	19.29	19.39	818,977	-0.26(-1.31%)
Jan 23, 2015	19.46	19.74	19.26	19.65	1,341,644	+0.13(+0.68%)
Jan 22, 2015	18.94	19.54	18.79	19.51	1,075,231	+0.72(+3.80%)
Jan 21, 2015	18.45	19.03	18.16	18.80	640,493	+0.27(+1.43%)
Jan 20, 2015	18.25	18.56	17.97	18.53	1,198,839	+0.23(+1.25%)
Jan 16, 2015	18.05	18.48	18.00	18.30	1,052,944	+0.19(+1.06%)
Jan 15, 2015	18.30	18.37	17.84	18.11	942,034	-0.19(-1.05%)
Jan 14, 2015	18.82	18.86	17.99	18.30	1,661,374	-0.77(-4.06%)
Jan 13, 2015	19.01	19.55	18.91	19.08	784,218	+0.10(+0.54%)
Jan 12, 2015	19.14	19.26	18.90	18.98	730,849	-0.19(-1.00%)
Jan 09, 2015	18.86	19.43	18.82	19.17	874,025	+0.21(+1.09%)
Jan 08, 2015	18.95	19.37	18.69	18.96	1,101,949	+0.18(+0.98%)
Jan 07, 2015	18.98	19.16	18.56	18.78	814,621	-0.11(-0.59%)
Jan 06, 2015	19.19	19.44	18.47	18.89	1,460,509	-0.29(-1.54%)
Jan 05, 2015	19.65	19.65	18.93	19.18	956,671	-0.58(-2.95%)
Jan 02, 2015	20.32	20.44	19.43	19.76	1,445,570	-0.41(-2.01%)
Dec 31, 2014	20.60	20.17	20.17	20.17	846,177	-0.35(-1.69%)
Dec 30, 2014	20.55	20.66	20.27	20.52	2,816,578	-0.07(-0.32%)
Dec 29, 2014	20.55	20.73	20.47	20.58	668,887	-0.02(-0.11%)
Dec 26, 2014	20.60	20.83	20.58	20.60	380,423	+0.12(+0.58%)
Dec 24, 2014	20.37	20.49	20.49	20.49	378,324	+0.19(+0.94%)
Dec 23, 2014	20.11	20.60	19.90	20.30	1,743,644	+0.34(+1.70%)
Dec 22, 2014	19.96	20.27	19.87	19.96	1,560,097	-0.01(-0.07%)
Dec 19, 2014	19.79	20.01	19.41	19.97	1,796,844	+0.20(+1.01%)
Dec 18, 2014	19.73	19.85	19.34	19.77	1,428,474	+0.24(+1.21%)
Dec 17, 2014	18.86	19.56	18.75	19.54	1,720,061	+0.73(+3.88%)
Dec 16, 2014	18.29	19.00	17.97	18.81	1,515,203	+0.49(+2.66%)
Dec 15, 2014	18.81	19.06	18.31	18.32	1,014,562	-0.46(-2.43%)
Dec 12, 2014	18.75	18.93	18.58	18.78	923,096	-0.21(-1.09%)
Dec 11, 2014	19.32	19.54	18.92	18.98	1,203,025	-0.35(-1.79%)
Dec 10, 2014	19.99	20.16	19.28	19.33	1,208,257	-0.80(-3.96%)
Dec 09, 2014	20.07	20.27	19.79	20.13	862,357	-0.21(-1.05%)
Dec 08, 2014	20.38	20.57	20.18	20.34	855,936	-0.12(-0.58%)
Dec 05, 2014	19.96	20.78	19.96	20.46	1,062,305	+0.48(+2.40%)
Dec 04, 2014	20.68	20.97	19.85	19.98	1,612,500	-0.80(-3.83%)
Dec 03, 2014	21.10	21.19	20.67	20.77	952,093	-0.28(-1.33%)
Dec 02, 2014	21.01	21.25	20.93	21.05	741,155	+0.03(+0.14%)
Dec 01, 2014	21.36	21.89	20.92	21.02	1,152,531	-0.47(-2.19%)
Nov 28, 2014	21.78	21.81	21.46	21.50	323,415	-0.30(-1.39%)
Nov 26, 2014	22.09	21.80	21.80	21.80	625,205	-0.16(-0.72%)
Nov 25, 2014	21.80	22.05	21.58	21.96	1,164,140	+0.13(+0.60%)
Nov 24, 2014	20.89	22.21	20.87	21.83	2,173,115	+0.93(+4.46%)
Nov 21, 2014	20.51	21.00	20.30	20.89	1,385,172	+0.63(+3.11%)
Nov 20, 2014	19.86	20.29	19.78	20.26	1,278,701	+0.24(+1.21%)
Nov 19, 2014	19.95	20.19	19.68	20.02	733,144	-0.01(-0.07%)
Nov 18, 2014	20.21	20.43	19.85	20.04	809,965	-0.15(-0.76%)
Nov 17, 2014	20.41	20.84	20.14	20.19	1,041,405	-0.40(-1.96%)
Nov 14, 2014	20.07	20.72	20.07	20.59	1,390,941	+0.54(+2.71%)
Nov 13, 2014	20.04	20.38	19.97	20.05	708,014	+0.08(+0.40%)
Nov 12, 2014	20.10	20.38	19.90	19.97	813,580	-0.22(-1.09%)
Nov 11, 2014	19.73	20.22	19.48	20.19	935,211	+0.51(+2.57%)
Nov 10, 2014	19.85	20.13	19.38	19.68	1,127,636	-0.14(-0.70%)
Nov 07, 2014	20.02	20.12	19.67	19.82	1,462,350	-0.22(-1.10%)
Nov 06, 2014	19.70	20.07	19.46	20.04	1,164,759	+0.21(+1.03%)
Nov 05, 2014	20.57	20.92	19.49	19.84	2,556,301	-0.78(-3.77%)
Nov 04, 2014	21.05	21.06	20.11	20.62	1,861,647	-0.63(-2.97%)

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.