Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	21.94	21.94	21.31	21.33	2,531,930	-0.65(-2.96%)
Jan 29, 2015	21.65	22.02	21.47	21.98	2,517,370	+0.36(+1.67%)
Jan 28, 2015	21.68	21.97	21.56	21.62	1,985,249	-0.06(-0.28%)
Jan 27, 2015	21.66	21.81	21.55	21.68	1,602,205	-0.04(-0.18%)
Jan 26, 2015	21.69	21.73	21.44	21.72	1,917,561	+0.07(+0.32%)
Jan 23, 2015	21.53	21.75	21.48	21.65	2,023,635	+0.10(+0.46%)
Jan 22, 2015		21.69		21.55	2,104,002	+0.13(+0.61%)
Jan 21, 2015	21.21	21.48	21.04	21.42	2,348,286	+0.17(+0.80%)
Jan 20, 2015	21.20	21.34	21.00	21.25	3,872,520	+0.11(+0.52%)
Jan 16, 2015	20.93	21.16	20.80	21.14	1,499,543	+0.22(+1.05%)
Jan 15, 2015		20.99	20.78	20.92	1,434,689	+0.05(+0.24%)
Jan 14, 2015	20.38	20.89	20.38	20.87	2,582,692	+0.30(+1.46%)
Jan 13, 2015				20.57	1,853,381	+0.17(+0.83%)
Jan 12, 2015	20.40	20.45	20.20	20.40	1,806,136	+0.03(+0.15%)
Jan 09, 2015	20.67	20.70	20.28	20.37	1,906,937	-0.30(-1.45%)
Jan 08, 2015	20.68	20.80	20.59	20.67	2,332,195	+0.10(+0.49%)
Jan 07, 2015	20.25	20.66	20.07	20.57	1,970,812	+0.43(+2.14%)
Jan 06, 2015	20.28	20.58	20.12	20.14	3,889,239	-0.12(-0.59%)
Jan 05, 2015	20.55	20.59	20.07	20.26	2,873,638	-0.34(-1.65%)
Jan 02, 2015	20.55	20.64	20.31	20.60	2,112,830	+0.11(+0.54%)
Dec 31, 2014		20.49	20.49	20.49	0	-0.29(-1.40%)
Dec 30, 2014	21.15	21.15	20.77	20.78	1,941,226	-0.42(-1.98%)
Dec 29, 2014	20.81	21.29	20.78	21.20	2,298,611	+0.39(+1.87%)
Dec 26, 2014	20.59	20.88	20.58	20.81	1,761,367	+0.28(+1.36%)
Dec 24, 2014		20.53	20.53	20.53	0	+0.39(+1.94%)
Dec 23, 2014	19.98	20.25	19.94	20.14	2,031,415	+0.20(+1.00%)
Dec 22, 2014	19.74	19.97	19.67	19.94	2,801,890	+0.17(+0.86%)
Dec 19, 2014	19.89	19.99	19.75	19.77	5,750,187	-0.08(-0.40%)
Dec 18, 2014	19.60	19.85	19.47	19.85	2,574,329	+0.37(+1.90%)
Dec 17, 2014	19.14	19.49	19.08	19.48	2,143,045	+0.39(+2.04%)
Dec 16, 2014		19.37		19.09	2,495,434	+0.03(+0.16%)
Dec 15, 2014	19.37	19.37	18.94	19.06	2,617,320	-0.18(-0.94%)
Dec 12, 2014	19.39	19.57	19.21	19.24	2,778,289	-0.27(-1.38%)
Dec 11, 2014	19.41	19.68	19.35	19.51	2,475,744	+0.11(+0.57%)
Dec 10, 2014	19.74	19.77	19.35	19.40	2,202,279	-0.31(-1.57%)
Dec 09, 2014	19.55	19.76	19.45	19.71	3,058,224	+0.10(+0.51%)
Dec 08, 2014	19.69	19.80	19.49	19.61	3,516,187	-0.05(-0.25%)
Dec 05, 2014	19.56	19.70	19.47	19.66	1,811,122	-0.02(-0.10%)
Dec 04, 2014	19.72	19.78	19.57	19.68	2,977,436	-0.01(-0.05%)
Dec 03, 2014	19.81	19.83	19.60	19.69	2,804,764	-0.11(-0.56%)
Dec 02, 2014	19.75	19.92	19.65	19.80	1,615,813	+0.03(+0.15%)
Dec 01, 2014	19.78	20.00	19.66	19.77	2,091,916	-0.06(-0.30%)
Nov 28, 2014	19.68	19.99	19.68	19.83	1,228,204	+0.15(+0.76%)
Nov 26, 2014		19.68	19.68	19.68	0	+0.14(+0.72%)
Nov 25, 2014	19.57	19.61	19.40	19.54	1,221,462	+0.03(+0.15%)
Nov 24, 2014	19.61	19.68	19.50	19.51	2,167,642	-0.10(-0.51%)
Nov 21, 2014	19.70	19.71	19.39	19.61	2,318,811	+0.06(+0.31%)
Nov 20, 2014	19.60	19.69	19.47	19.55	1,974,121	-0.11(-0.56%)
Nov 19, 2014	19.50	19.72	19.47	19.66	2,081,672	+0.06(+0.31%)
Nov 18, 2014	19.60	19.77	19.51	19.60	2,192,282	+0.05(+0.26%)
Nov 17, 2014	19.22	19.58	19.21	19.55	1,641,815	+0.30(+1.56%)
Nov 14, 2014	19.29	19.34	19.20	19.25	1,731,262	-0.06(-0.31%)
Nov 13, 2014	19.35	19.46	19.22	19.31	2,328,875	-0.02(-0.10%)
Nov 12, 2014	19.47	19.50	19.12	19.33	3,567,163	-0.29(-1.48%)
Nov 11, 2014	19.60	19.79	19.52	19.62	3,349,606	+0.04(+0.20%)
Nov 10, 2014	19.53	19.65	19.44	19.58	2,705,319	-0.22(-1.11%)
Nov 07, 2014	19.69	19.82	19.64	19.80	2,458,243	+0.08(+0.41%)
Nov 06, 2014	20.10	20.10	19.63	19.72	2,640,550	-0.43(-2.13%)
Nov 05, 2014	19.67	20.17	19.66	20.15	4,074,615	+0.53(+2.70%)
Nov 04, 2014	19.80	19.91	19.55	19.62	2,507,033	-0.15(-0.76%)

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.