Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	19.93	20.61	19.93	20.18	1,247,465	+0.05(+0.27%)
Jan 29, 2015	19.90	20.20	19.74	20.13	909,928	+0.32(+1.60%)
Jan 28, 2015	20.43	20.59	19.79	19.81	1,242,048	-0.55(-2.70%)
Jan 27, 2015	20.14	20.47	19.97	20.36	981,856	-0.03(-0.15%)
Jan 26, 2015	19.97	20.46	19.78	20.39	1,179,090	+0.36(+1.81%)
Jan 23, 2015	20.04	20.26	19.71	20.03	1,948,557	-0.07(-0.35%)
Jan 22, 2015	19.74	20.10	19.55	20.10	2,120,538	+0.63(+3.22%)
Jan 21, 2015	19.67	19.93	19.29	19.47	1,462,454	-0.23(-1.18%)
Jan 20, 2015	20.04	20.10	19.54	19.70	990,077	-0.29(-1.47%)
Jan 16, 2015	19.64	20.15	19.50	20.00	936,913	+0.33(+1.69%)
Jan 15, 2015	19.79	20.05	19.43	19.66	1,116,206	-0.13(-0.64%)
Jan 14, 2015	19.90	20.13	19.35	19.79	1,080,871	-0.34(-1.67%)
Jan 13, 2015	20.22	20.50	19.86	20.13	1,170,438	-0.01(-0.04%)
Jan 12, 2015	20.95	20.98	20.05	20.14	2,193,760	-0.81(-3.87%)
Jan 09, 2015	21.94	21.94	20.80	20.95	1,575,871	-0.97(-4.44%)
Jan 08, 2015	21.72	22.06	21.50	21.92	1,255,213	+0.47(+2.20%)
Jan 07, 2015	21.81	22.13	21.22	21.45	1,105,700	-0.15(-0.68%)
Jan 06, 2015	22.25	23.02	21.49	21.60	1,165,566	-0.65(-2.92%)
Jan 05, 2015	23.41	23.43	22.00	22.25	1,455,710	-1.31(-5.55%)
Jan 02, 2015	23.88	23.92	23.06	23.55	649,691	-0.18(-0.75%)
Dec 31, 2014	23.98	23.73	23.73	23.73	936,267	-0.21(-0.87%)
Dec 30, 2014	23.97	24.21	23.82	23.94	436,977	-0.09(-0.39%)
Dec 29, 2014	23.70	24.36	23.61	24.03	648,121	+0.34(+1.44%)
Dec 26, 2014	23.69	23.93	23.67	23.69	242,430	+0.01(+0.03%)
Dec 24, 2014	23.96	23.68	23.68	23.68	250,594	-0.28(-1.16%)
Dec 23, 2014	23.81	24.19	23.70	23.96	531,408	+0.32(+1.37%)
Dec 22, 2014	23.64	23.77	23.50	23.64	809,539	+0.06(+0.26%)
Dec 19, 2014	23.80	23.87	23.47	23.58	3,511,361	-0.19(-0.81%)
Dec 18, 2014	23.54	23.94	23.36	23.77	1,375,140	+0.63(+2.74%)
Dec 17, 2014	22.67	23.17	22.54	23.13	1,634,962	+0.57(+2.54%)
Dec 16, 2014	22.42	23.01	22.17	22.56	1,548,754	+0.06(+0.28%)
Dec 15, 2014	22.94	23.10	22.49	22.50	1,364,122	-0.22(-0.99%)
Dec 12, 2014	23.14	23.45	22.70	22.73	1,521,785	-0.63(-2.71%)
Dec 11, 2014	23.40	23.77	23.24	23.36	1,319,410	+0.10(+0.43%)
Dec 10, 2014	24.14	24.44	23.21	23.26	1,360,673	-1.01(-4.17%)
Dec 09, 2014	23.78	24.33	23.52	24.27	1,269,788	+0.11(+0.45%)
Dec 08, 2014	24.73	24.85	24.02	24.16	1,342,553	-0.57(-2.31%)
Dec 05, 2014	24.64	25.04	24.64	24.73	1,254,407	+0.09(+0.38%)
Dec 04, 2014	24.73	24.82	24.50	24.64	823,400	-0.13(-0.53%)
Dec 03, 2014	24.56	25.11	24.37	24.77	1,326,751	+0.15(+0.60%)
Dec 02, 2014	24.19	24.94	24.08	24.63	1,732,116	+0.45(+1.87%)
Dec 01, 2014	24.96	25.08	23.88	24.17	1,251,992	-0.92(-3.67%)
Nov 28, 2014	26.40	26.44	25.02	25.09	803,879	-1.35(-5.11%)
Nov 26, 2014	26.46	26.44	26.44	26.44	178,575	+0.00(+0.00%)
Nov 25, 2014	26.42	26.45	26.25	26.44	201,228	+0.08(+0.32%)
Nov 24, 2014	26.08	26.36	26.03	26.36	381,152	+0.38(+1.48%)
Nov 21, 2014	26.64	26.78	25.95	25.98	621,028	-0.39(-1.48%)
Nov 20, 2014	25.98	26.38	25.77	26.37	316,870	+0.20(+0.76%)
Nov 19, 2014	26.40	26.48	25.91	26.17	429,066	-0.35(-1.33%)
Nov 18, 2014	26.46	26.61	26.28	26.52	443,783	+0.05(+0.20%)
Nov 17, 2014	26.65	26.65	26.37	26.47	526,823	-0.28(-1.03%)
Nov 14, 2014	26.89	27.12	26.66	26.74	442,912	-0.11(-0.40%)
Nov 13, 2014	27.30	27.31	26.81	26.85	390,742	-0.48(-1.77%)
Nov 12, 2014	26.94	27.37	26.87	27.33	367,952	+0.27(+0.99%)
Nov 11, 2014	27.06	27.15	26.94	27.07	404,160	+0.04(+0.14%)
Nov 10, 2014	26.74	27.07	26.74	27.03	292,531	+0.30(+1.12%)
Nov 07, 2014	26.51	26.82	26.40	26.73	456,982	+0.13(+0.49%)
Nov 06, 2014	26.56	26.81	26.48	26.60	484,790	+0.02(+0.09%)
Nov 05, 2014	26.54	26.83	26.37	26.58	351,232	+0.17(+0.64%)
Nov 04, 2014	26.56	26.69	26.19	26.41	623,445	-0.23(-0.86%)

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.