Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	21.84	22.14	21.54	21.89	13,498,075	+0.05(+0.21%)
Jan 29, 2015	21.83	21.90	21.54	21.85	12,407,687	-0.07(-0.33%)
Jan 28, 2015	22.43	22.44	21.90	21.92	15,020,177	-0.75(-3.31%)
Jan 27, 2015	22.46	22.80	22.40	22.67	19,452,780	+0.16(+0.73%)
Jan 26, 2015	22.00	22.67	21.87	22.51	16,657,312	+0.57(+2.62%)
Jan 23, 2015	21.70	22.12	21.66	21.93	14,895,992	-0.05(-0.21%)
Jan 22, 2015	22.00	22.07	21.71	21.98	14,482,090	+0.09(+0.41%)
Jan 21, 2015	21.33	22.00	21.27	21.89	18,607,530	+0.64(+3.00%)
Jan 20, 2015	21.43	21.44	21.07	21.25	14,538,126	-0.10(-0.45%)
Jan 16, 2015	20.80	21.40	20.76	21.34	27,270,742	+1.20(+5.96%)
Jan 15, 2015	20.11	20.40	20.07	20.14	15,793,251	+0.03(+0.17%)
Jan 14, 2015	19.82	20.17	19.69	20.11	20,625,502	-0.16(-0.81%)
Jan 13, 2015	20.41	20.49	20.16	20.27	18,006,600	-0.05(-0.25%)
Jan 12, 2015	20.40	20.47	20.12	20.32	13,425,105	-0.30(-1.45%)
Jan 09, 2015	20.72	20.76	20.38	20.62	13,509,862	-0.08(-0.41%)
Jan 08, 2015	20.54	20.82	20.44	20.71	19,119,048	+0.46(+2.26%)
Jan 07, 2015	20.30	20.49	20.10	20.25	16,303,675	+0.05(+0.25%)
Jan 06, 2015	20.30	20.58	20.10	20.20	20,528,576	-0.15(-0.75%)
Jan 05, 2015	20.63	20.67	20.09	20.35	28,565,026	-1.14(-5.30%)
Jan 02, 2015	21.54	21.63	21.27	21.49	11,156,977	+0.00(+0.00%)
Dec 31, 2014	21.59	21.49	21.49	21.49	12,162,058	-0.14(-0.63%)
Dec 30, 2014	21.84	21.87	21.57	21.63	12,565,614	-0.38(-1.72%)
Dec 29, 2014	21.95	22.07	21.86	22.00	13,406,418	+0.03(+0.13%)
Dec 26, 2014	22.02	22.07	21.87	21.98	10,630,923	+0.02(+0.08%)
Dec 24, 2014	22.11	21.96	21.96	21.96	6,180,357	-0.10(-0.43%)
Dec 23, 2014	21.85	22.15	21.77	22.06	13,889,316	+0.01(+0.05%)
Dec 22, 2014	22.11	22.14	21.76	22.04	18,054,866	-0.17(-0.76%)
Dec 19, 2014	21.87	22.22	21.70	22.21	19,213,708	+0.61(+2.82%)
Dec 18, 2014	21.50	21.62	21.23	21.60	27,658,836	+0.36(+1.67%)
Dec 17, 2014	20.26	21.28	20.22	21.25	25,573,632	+1.09(+5.40%)
Dec 16, 2014	19.82	20.61	19.68	20.16	31,169,528	+0.46(+2.35%)
Dec 15, 2014	20.34	20.49	19.66	19.70	28,564,812	-0.73(-3.59%)
Dec 12, 2014	20.84	20.92	20.43	20.43	21,604,628	-0.61(-2.92%)
Dec 11, 2014	21.25	21.41	21.03	21.05	17,269,690	-0.23(-1.09%)
Dec 10, 2014	21.55	21.57	21.14	21.28	18,764,198	-0.44(-2.02%)
Dec 09, 2014	21.72	22.06	21.47	21.72	21,565,266	-0.20(-0.90%)
Dec 08, 2014	22.30	22.31	21.86	21.91	18,865,380	-0.63(-2.78%)
Dec 05, 2014	22.64	22.68	22.44	22.54	12,250,303	-0.23(-1.01%)
Dec 04, 2014	22.77	22.90	22.57	22.77	14,629,698	-0.52(-2.23%)
Dec 03, 2014	23.08	23.45	22.97	23.29	13,318,009	+0.33(+1.45%)
Dec 02, 2014	22.53	23.23	22.44	22.96	23,027,798	+0.50(+2.23%)
Dec 01, 2014	22.34	22.50	21.91	22.46	24,977,296	+0.29(+1.30%)
Nov 28, 2014	22.46	22.51	22.09	22.17	24,744,738	-1.28(-5.46%)
Nov 26, 2014	23.46	23.45	23.45	23.45	6,104,974	+0.01(+0.05%)
Nov 25, 2014	23.67	23.71	23.41	23.44	11,097,366	-0.27(-1.12%)
Nov 24, 2014	23.91	23.94	23.63	23.70	9,708,736	-0.21(-0.90%)
Nov 21, 2014	23.84	23.97	23.74	23.92	10,498,412	+0.37(+1.56%)
Nov 20, 2014	23.39	23.62	23.37	23.55	6,853,735	+0.13(+0.55%)
Nov 19, 2014	23.37	23.52	23.21	23.42	8,053,459	+0.20(+0.85%)
Nov 18, 2014	23.27	23.34	23.10	23.22	7,539,215	+0.16(+0.71%)
Nov 17, 2014	22.95	23.14	22.84	23.06	8,118,401	-0.02(-0.10%)
Nov 14, 2014	22.78	23.13	22.77	23.08	9,803,441	+0.15(+0.66%)
Nov 13, 2014	22.98	23.04	22.81	22.93	15,204,778	-0.29(-1.24%)
Nov 12, 2014	23.23	23.43	23.18	23.22	10,823,554	-0.32(-1.37%)
Nov 11, 2014	23.36	23.63	23.29	23.54	9,616,645	-0.06(-0.26%)
Nov 10, 2014	23.72	23.82	23.55	23.60	8,993,084	-0.11(-0.48%)
Nov 07, 2014	23.67	23.87	23.65	23.71	10,113,961	+0.11(+0.45%)
Nov 06, 2014	23.69	23.74	23.42	23.61	8,023,304	+0.06(+0.24%)
Nov 05, 2014	23.39	23.64	23.26	23.55	9,428,642	+0.41(+1.75%)
Nov 04, 2014	23.33	23.35	23.00	23.14	14,449,207	-0.45(-1.91%)

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.