Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	21.32	22.14	21.11	21.76	1,704,818	+0.19(+0.90%)
Jan 29, 2015	21.08	21.97	21.01	21.57	2,704,775	-0.20(-0.93%)
Jan 28, 2015	21.47	21.93	21.08	21.77	2,206,919	+0.45(+2.11%)
Jan 27, 2015	21.02	21.52	20.81	21.32	1,239,134	+0.08(+0.36%)
Jan 26, 2015	21.20	21.50	20.97	21.25	1,583,451	+0.05(+0.26%)
Jan 23, 2015	20.44	21.40	20.21	21.19	2,576,756	+0.65(+3.17%)
Jan 22, 2015	19.91	20.63	19.35	20.54	3,170,620	+0.75(+3.80%)
Jan 21, 2015	19.18	19.85	19.11	19.79	1,484,230	+0.71(+3.73%)
Jan 20, 2015	18.94	19.12	18.54	19.08	1,541,753	+0.16(+0.86%)
Jan 16, 2015	18.05	18.91	17.76	18.91	2,597,150	+1.14(+6.41%)
Jan 15, 2015	18.81	18.81	17.73	17.78	3,559,667	-0.68(-3.69%)
Jan 14, 2015	18.37	18.59	17.80	18.46	2,300,872	-0.16(-0.87%)
Jan 13, 2015	19.26	19.49	18.41	18.62	2,514,457	-0.54(-2.83%)
Jan 12, 2015	19.43	19.45	18.57	19.16	1,543,749	-0.37(-1.90%)
Jan 09, 2015	19.65	19.74	19.20	19.53	1,826,385	-0.21(-1.06%)
Jan 08, 2015	19.12	19.81	18.97	19.74	2,641,793	+0.81(+4.30%)
Jan 07, 2015	19.17	19.44	18.72	18.93	1,708,319	-0.04(-0.20%)
Jan 06, 2015	19.94	19.94	18.91	18.97	2,695,553	-0.36(-1.84%)
Jan 05, 2015	20.40	20.42	19.29	19.32	2,373,553	-1.16(-5.67%)
Jan 02, 2015	20.73	20.77	20.22	20.49	1,249,454	-0.15(-0.71%)
Dec 31, 2014	20.44	20.63	20.63	20.63	1,250,275	+0.13(+0.64%)
Dec 30, 2014	20.53	20.89	20.37	20.50	887,101	+0.10(+0.49%)
Dec 29, 2014	20.46	20.96	20.22	20.40	797,684	+0.04(+0.19%)
Dec 26, 2014	20.20	20.66	20.09	20.36	924,541	+0.23(+1.15%)
Dec 24, 2014	19.99	20.13	20.13	20.13	622,168	+0.12(+0.58%)
Dec 23, 2014	20.09	20.63	19.87	20.01	1,868,594	+0.14(+0.70%)
Dec 22, 2014	20.10	20.26	19.66	19.87	1,735,267	-0.26(-1.27%)
Dec 19, 2014	19.89	20.40	19.65	20.13	4,530,568	-0.11(-0.54%)
Dec 18, 2014	21.27	21.58	19.52	20.24	2,800,329	-0.60(-2.90%)
Dec 17, 2014	20.42	21.16	20.30	20.84	2,237,045	+0.68(+3.38%)
Dec 16, 2014	20.03	20.99	19.78	20.16	2,422,575	-0.07(-0.34%)
Dec 15, 2014	21.09	21.15	20.12	20.23	3,107,831	-0.96(-4.53%)
Dec 12, 2014	21.18	21.72	20.79	21.19	2,982,592	-0.17(-0.80%)
Dec 11, 2014	21.29	22.05	21.18	21.36	1,694,811	+0.17(+0.80%)
Dec 10, 2014	21.85	21.85	21.03	21.19	2,176,973	-0.56(-2.56%)
Dec 09, 2014	21.11	21.84	20.97	21.75	2,095,204	+0.53(+2.48%)
Dec 08, 2014	21.93	21.93	20.69	21.22	2,678,664	-0.73(-3.32%)
Dec 05, 2014	22.90	23.19	21.88	21.95	1,904,816	-0.91(-3.97%)
Dec 04, 2014	23.11	23.15	22.44	22.86	1,343,924	-0.22(-0.97%)
Dec 03, 2014	22.91	23.82	22.61	23.08	2,520,323	+0.36(+1.60%)
Dec 02, 2014	21.94	23.29	21.80	22.72	2,941,773	+0.72(+3.27%)
Dec 01, 2014	21.76	22.39	21.40	22.00	2,265,427	+0.11(+0.50%)
Nov 28, 2014	22.86	22.86	21.21	21.89	2,281,979	-1.05(-4.59%)
Nov 26, 2014	23.07	22.94	22.94	22.94	1,201,601	-0.14(-0.60%)
Nov 25, 2014	22.69	23.19	22.35	23.08	2,406,036	+0.75(+3.36%)
Nov 24, 2014	22.76	22.84	22.25	22.33	2,145,430	-0.43(-1.91%)
Nov 21, 2014	22.67	23.05	22.52	22.76	2,570,270	+0.43(+1.94%)
Nov 20, 2014	22.23	23.00	22.02	22.33	2,344,667	+0.12(+0.56%)
Nov 19, 2014	21.39	22.31	21.18	22.21	2,870,976	+0.78(+3.65%)
Nov 18, 2014	21.42	21.75	21.16	21.42	1,509,291	+0.09(+0.44%)
Nov 17, 2014	20.84	21.38	20.81	21.33	2,010,455	+0.35(+1.66%)
Nov 14, 2014	20.49	21.11	20.32	20.98	2,588,470	+0.46(+2.23%)
Nov 13, 2014	20.91	21.06	20.35	20.53	2,282,542	-0.51(-2.43%)
Nov 12, 2014	20.54	21.18	20.21	21.04	3,404,939	+0.37(+1.80%)
Nov 11, 2014	20.18	20.77	19.81	20.66	2,587,057	+0.61(+3.05%)
Nov 10, 2014	20.84	21.08	19.97	20.05	1,525,989	-0.49(-2.38%)
Nov 07, 2014	20.08	21.08	19.94	20.54	2,469,581	+0.60(+2.99%)
Nov 06, 2014	19.76	20.33	19.61	19.94	2,258,399	+0.18(+0.90%)
Nov 05, 2014	20.48	20.48	19.35	19.77	2,565,423	-0.51(-2.49%)
Nov 04, 2014	20.21	20.50	19.97	20.27	2,490,595	+0.11(+0.53%)

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.