Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	20.02	20.31	19.81	20.18	1,794,625	+0.01(+0.07%)
Jan 29, 2015	20.04	20.41	19.83	20.17	1,951,386	+0.11(+0.53%)
Jan 28, 2015	20.46	20.66	19.94	20.06	1,985,405	-0.29(-1.42%)
Jan 27, 2015	20.38	20.52	20.16	20.35	2,334,634	-0.17(-0.81%)
Jan 26, 2015	20.87	21.02	20.28	20.52	4,370,166	-0.34(-1.63%)
Jan 23, 2015	20.68	21.17	20.68	20.86	1,959,051	+0.19(+0.92%)
Jan 22, 2015	21.04	21.04	20.32	20.67	2,922,679	-0.10(-0.46%)
Jan 21, 2015	20.57	20.83	20.42	20.76	1,616,441	+0.24(+1.19%)
Jan 20, 2015	20.27	20.95	20.14	20.52	2,958,062	+0.44(+2.18%)
Jan 16, 2015	19.69	20.47	19.65	20.08	4,049,364	+0.37(+1.87%)
Jan 15, 2015	19.51	19.93	19.34	19.71	3,075,121	+0.34(+1.75%)
Jan 14, 2015	19.16	19.76	19.09	19.37	2,395,093	-0.00(-0.01%)
Jan 13, 2015	19.29	19.67	19.15	19.38	2,101,403	+0.16(+0.83%)
Jan 12, 2015	19.32	19.38	18.96	19.22	2,469,095	+0.08(+0.41%)
Jan 09, 2015	19.04	19.36	18.89	19.14	1,633,729	+0.08(+0.44%)
Jan 08, 2015	19.01	19.40	18.96	19.05	2,299,008	+0.09(+0.49%)
Jan 07, 2015	18.84	19.67	18.79	18.96	3,507,829	+0.28(+1.50%)
Jan 06, 2015	18.44	18.93	18.22	18.68	2,272,881	+0.31(+1.71%)
Jan 05, 2015	18.28	18.66	18.19	18.36	1,137,931	+0.11(+0.60%)
Jan 02, 2015	18.44	18.61	17.89	18.26	1,770,160	-0.06(-0.33%)
Dec 31, 2014	18.38	18.32	18.32	18.32	925,020	+0.03(+0.15%)
Dec 30, 2014	18.29	18.50	18.17	18.29	1,442,760	-0.08(-0.45%)
Dec 29, 2014	18.83	18.99	18.35	18.37	1,312,467	-0.40(-2.13%)
Dec 26, 2014	18.73	19.03	18.45	18.77	1,338,854	+0.05(+0.29%)
Dec 24, 2014	18.53	18.72	18.72	18.72	418,397	+0.17(+0.90%)
Dec 23, 2014	18.96	19.03	18.40	18.55	1,329,566	-0.42(-2.19%)
Dec 22, 2014	19.03	19.26	18.89	18.97	1,781,408	+0.13(+0.71%)
Dec 19, 2014	19.04	19.07	18.77	18.83	2,125,289	-0.07(-0.37%)
Dec 18, 2014	18.26	19.02	18.26	18.90	2,464,851	+0.85(+4.69%)
Dec 17, 2014	18.39	18.47	17.98	18.06	1,399,097	-0.22(-1.20%)
Dec 16, 2014	18.47	18.47	18.06	18.28	2,331,229	-0.15(-0.82%)
Dec 15, 2014	18.41	18.60	18.25	18.43	1,616,706	+0.06(+0.30%)
Dec 12, 2014	18.38	18.84	18.15	18.37	1,845,634	-0.25(-1.32%)
Dec 11, 2014	18.02	18.71	17.74	18.62	2,510,555	+0.78(+4.37%)
Dec 10, 2014	18.51	18.78	17.81	17.84	2,031,006	-0.62(-3.34%)
Dec 09, 2014	17.73	18.57	17.59	18.46	3,256,347	+0.24(+1.31%)
Dec 08, 2014	18.82	18.84	17.94	18.22	2,631,533	-0.50(-2.69%)
Dec 05, 2014	18.83	18.92	18.65	18.72	1,986,893	-0.11(-0.58%)
Dec 04, 2014	19.25	19.25	18.75	18.83	2,309,092	-0.24(-1.25%)
Dec 03, 2014	19.34	19.39	19.04	19.07	1,370,312	-0.26(-1.36%)
Dec 02, 2014	19.47	19.52	19.17	19.33	1,256,863	-0.04(-0.19%)
Dec 01, 2014	19.38	19.57	19.17	19.37	2,011,694	-0.15(-0.79%)
Nov 28, 2014	19.78	19.85	19.39	19.52	1,452,925	-0.03(-0.14%)
Nov 26, 2014	19.21	19.55	19.55	19.55	1,542,602	+0.31(+1.62%)
Nov 25, 2014	19.29	19.48	19.09	19.24	1,775,446	-0.15(-0.78%)
Nov 24, 2014	19.39	19.72	19.11	19.39	3,438,633	-0.04(-0.20%)
Nov 21, 2014	19.28	19.63	19.15	19.43	3,680,702	+0.47(+2.46%)
Nov 20, 2014	18.62	19.08	18.50	18.96	3,261,290	+0.47(+2.54%)
Nov 19, 2014	18.67	18.85	18.40	18.49	1,703,966	-0.32(-1.71%)
Nov 18, 2014	18.65	18.83	18.42	18.81	2,073,472	+0.14(+0.77%)
Nov 17, 2014	18.59	18.80	18.43	18.67	2,090,339	+0.09(+0.48%)
Nov 14, 2014	18.35	18.70	18.09	18.58	3,537,109	+0.49(+2.69%)
Nov 13, 2014	17.48	18.31	17.36	18.09	5,320,501	+0.57(+3.23%)
Nov 12, 2014	17.43	17.76	17.40	17.53	2,777,196	+0.20(+1.15%)
Nov 11, 2014	17.35	17.56	17.24	17.33	2,607,251	+0.14(+0.83%)
Nov 10, 2014	17.10	17.25	17.06	17.18	3,049,363	+0.24(+1.39%)
Nov 07, 2014	17.08	17.24	16.94	16.95	1,858,149	-0.18(-1.08%)
Nov 06, 2014	17.29	17.37	16.95	17.13	1,710,011	-0.10(-0.59%)
Nov 05, 2014	17.55	17.63	17.13	17.23	1,605,280	-0.13(-0.77%)
Nov 04, 2014	17.20	17.55	17.12	17.37	4,328,561	+0.04(+0.26%)

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.