Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	24.66	24.71	24.04	24.35	1,122,128	-0.46(-1.85%)
Jan 29, 2015	24.34	24.87	24.08	24.81	717,910	+0.63(+2.61%)
Jan 28, 2015	24.88	24.90	24.07	24.18	888,270	-0.55(-2.22%)
Jan 27, 2015	24.72	24.88	24.48	24.73	903,396	-0.25(-1.00%)
Jan 26, 2015	24.76	25.04	24.71	24.98	1,299,406	+0.73(+3.01%)
Jan 23, 2015	24.78	24.92	24.20	24.25	879,928	-0.44(-1.78%)
Jan 22, 2015	24.29	24.74	24.09	24.69	1,297,309	+0.55(+2.28%)
Jan 21, 2015	24.25	24.52	24.00	24.14	1,220,584	-0.14(-0.58%)
Jan 20, 2015	24.07	24.41	23.96	24.28	1,821,676	+0.28(+1.17%)
Jan 16, 2015	23.47	24.00	23.40	24.00	2,298,179	+0.60(+2.56%)
Jan 15, 2015	23.64	23.89	23.03	23.40	1,785,000	-0.06(-0.26%)
Jan 14, 2015	22.16	23.48	22.15	23.46	3,017,329	+1.00(+4.45%)
Jan 13, 2015	22.76	23.02	22.10	22.46	2,745,293	-0.11(-0.49%)
Jan 12, 2015	23.05	23.11	22.45	22.57	1,200,980	-0.41(-1.78%)
Jan 09, 2015	22.84	23.04	22.72	22.98	696,979	+0.07(+0.31%)
Jan 08, 2015	22.95	23.18	22.76	22.91	1,365,574	+0.12(+0.53%)
Jan 07, 2015	22.51	22.79	22.47	22.79	890,174	+0.47(+2.11%)
Jan 06, 2015	22.34	22.48	22.00	22.32	1,498,947	+0.12(+0.54%)
Jan 05, 2015	22.77	22.82	22.07	22.20	1,217,754	-0.71(-3.10%)
Jan 02, 2015	22.74	23.03	22.50	22.91	984,078	+0.32(+1.42%)
Dec 31, 2014	22.71	22.59	22.59	22.59	501,200	-0.11(-0.48%)
Dec 30, 2014	22.74	23.00	22.69	22.70	463,705	-0.09(-0.39%)
Dec 29, 2014	22.65	22.88	22.39	22.79	746,482	+0.10(+0.44%)
Dec 26, 2014	22.76	22.85	22.58	22.69	258,925	+0.04(+0.18%)
Dec 24, 2014	22.51	22.65	22.65	22.65	853,700	+0.15(+0.67%)
Dec 23, 2014	22.47	22.86	22.47	22.50	338,296	+0.12(+0.54%)
Dec 22, 2014	22.19	22.72	22.14	22.38	702,648	+0.19(+0.86%)
Dec 19, 2014	21.75	22.30	21.75	22.19	1,281,916	+0.45(+2.07%)
Dec 18, 2014	22.10	22.10	21.70	21.74	950,423	-0.12(-0.55%)
Dec 17, 2014	21.29	21.88	21.27	21.86	811,110	+0.63(+2.97%)
Dec 16, 2014	21.32	21.80	21.12	21.23	647,916	-0.09(-0.42%)
Dec 15, 2014	21.48	21.63	21.15	21.32	715,772	-0.08(-0.37%)
Dec 12, 2014	21.39	21.71	21.28	21.40	656,498	-0.22(-1.02%)
Dec 11, 2014	21.65	21.94	21.47	21.62	655,174	+0.06(+0.28%)
Dec 10, 2014	22.09	22.13	21.47	21.56	978,170	-0.55(-2.49%)
Dec 09, 2014	21.82	22.28	21.56	22.11	1,376,693	+0.07(+0.32%)
Dec 08, 2014	22.33	22.55	21.87	22.04	725,950	-0.22(-0.99%)
Dec 05, 2014	22.12	22.37	22.12	22.26	812,572	+0.15(+0.68%)
Dec 04, 2014	21.98	22.41	21.69	22.11	1,507,515	+0.21(+0.96%)
Dec 03, 2014	21.43	22.00	21.43	21.90	958,350	+0.47(+2.19%)
Dec 02, 2014	21.16	21.50	21.10	21.43	771,657	+0.29(+1.37%)
Dec 01, 2014	21.32	21.42	20.98	21.14	1,060,882	-0.20(-0.94%)
Nov 28, 2014	21.02	21.97	20.93	21.34	1,258,411	+0.38(+1.81%)
Nov 26, 2014	21.02	20.96	20.96	20.96	385,900	+0.01(+0.05%)
Nov 25, 2014	20.94	21.07	20.80	20.95	595,576	+0.01(+0.05%)
Nov 24, 2014	20.94	21.09	20.75	20.94	622,818	+0.10(+0.48%)
Nov 21, 2014	20.79	20.96	20.52	20.84	1,254,409	+0.36(+1.76%)
Nov 20, 2014	20.13	20.55	20.09	20.48	866,631	+0.19(+0.94%)
Nov 19, 2014	20.41	20.46	20.12	20.29	842,269	-0.37(-1.79%)
Nov 18, 2014	20.36	20.79	20.36	20.66	873,024	+0.29(+1.42%)
Nov 17, 2014	20.33	20.59	20.23	20.37	1,210,533	+0.02(+0.10%)
Nov 14, 2014	20.20	20.45	20.12	20.35	669,185	+0.11(+0.54%)
Nov 13, 2014	20.16	20.37	20.13	20.24	996,656	+0.04(+0.20%)
Nov 12, 2014	19.98	20.32	19.88	20.20	884,955	+0.22(+1.10%)
Nov 11, 2014	19.91	20.18	19.77	19.98	1,511,645	+0.05(+0.25%)
Nov 10, 2014	19.82	20.07	19.60	19.93	2,177,228	+0.17(+0.86%)
Nov 07, 2014	20.06	20.15	19.73	19.76	1,840,219	-0.35(-1.74%)
Nov 06, 2014	19.83	20.18	19.83	20.11	1,333,610	+0.26(+1.31%)
Nov 05, 2014	19.98	20.05	19.66	19.85	1,218,381	+0.09(+0.46%)
Nov 04, 2014	19.80	19.98	19.46	19.76	1,692,724	-0.07(-0.35%)

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.