Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	20.81	20.89	20.50	20.53	65,553,192	-0.38(-1.82%)
Jan 29, 2015	20.97	21.00	20.72	20.91	44,382,720	-0.08(-0.38%)
Jan 28, 2015	21.40	21.77	20.70	20.99	48,769,132	-0.43(-1.99%)
Jan 27, 2015	21.25	21.91	21.22	21.42	61,704,228	-0.13(-0.61%)
Jan 26, 2015	21.33	21.58	21.14	21.55	40,842,788	+0.23(+1.08%)
Jan 23, 2015	21.60	21.62	21.31	21.32	39,534,992	-0.24(-1.10%)
Jan 22, 2015	21.47	21.57	21.06	21.56	45,325,232	+0.11(+0.52%)
Jan 21, 2015	21.63	22.01	21.39	21.45	50,579,528	-0.30(-1.39%)
Jan 20, 2015	21.66	21.75	21.38	21.75	64,179,408	+0.20(+0.91%)
Jan 16, 2015	21.22	21.56	21.20	21.55	36,312,064	+0.26(+1.23%)
Jan 15, 2015	21.34	21.53	21.19	21.29	38,487,808	-0.05(-0.25%)
Jan 14, 2015	21.16	21.50	21.11	21.34	46,564,576	+0.03(+0.12%)
Jan 13, 2015	21.60	21.83	21.10	21.31	51,967,964	-0.22(-1.01%)
Jan 12, 2015	21.47	21.60	21.43	21.53	35,908,484	+0.08(+0.37%)
Jan 09, 2015	21.34	21.49	21.30	21.45	37,664,180	+0.10(+0.46%)
Jan 08, 2015	21.25	21.45	21.17	21.35	70,981,736	+0.43(+2.04%)
Jan 07, 2015	20.84	20.94	20.75	20.93	29,239,262	+0.28(+1.37%)
Jan 06, 2015	20.55	20.93	20.45	20.64	42,552,968	+0.17(+0.83%)
Jan 05, 2015	20.60	20.64	20.37	20.47	35,620,264	-0.11(-0.54%)
Jan 02, 2015	20.55	20.88	20.51	20.58	23,640,712	+0.12(+0.58%)
Dec 31, 2014	20.49	20.47	20.47	20.47	22,723,288	-0.15(-0.73%)
Dec 30, 2014	20.55	20.69	20.53	20.62	16,792,330	-0.01(-0.03%)
Dec 29, 2014	20.67	20.78	20.62	20.62	19,291,518	-0.17(-0.82%)
Dec 26, 2014	20.70	20.92	20.57	20.80	13,098,862	+0.15(+0.73%)
Dec 24, 2014	20.66	20.64	20.64	20.64	16,472,482	-0.02(-0.10%)
Dec 23, 2014	21.14	21.17	20.22	20.66	52,959,088	-0.42(-1.99%)
Dec 22, 2014	20.93	21.10	20.78	21.08	27,997,034	+0.10(+0.47%)
Dec 19, 2014	20.97	21.08	20.77	20.99	68,413,104	-0.02(-0.09%)
Dec 18, 2014	20.71	21.03	20.64	21.01	54,620,924	+0.56(+2.73%)
Dec 17, 2014	20.17	20.60	20.09	20.45	37,527,708	+0.30(+1.47%)
Dec 16, 2014	20.26	20.74	20.13	20.15	36,033,632	-0.12(-0.62%)
Dec 15, 2014	20.45	20.46	20.16	20.28	48,298,868	-0.06(-0.29%)
Dec 12, 2014	20.59	20.66	20.28	20.34	41,876,492	-0.46(-2.21%)
Dec 11, 2014	20.93	21.76	20.70	20.80	40,109,300	-0.14(-0.66%)
Dec 10, 2014	21.03	21.14	20.86	20.93	45,988,204	-0.06(-0.28%)
Dec 09, 2014	20.73	21.03	20.66	20.99	40,155,112	-0.01(-0.06%)
Dec 08, 2014	20.88	21.17	20.87	21.01	40,891,600	-0.01(-0.06%)
Dec 05, 2014	20.80	21.12	20.76	21.02	37,827,996	+0.21(+1.01%)
Dec 04, 2014	20.74	20.91	20.59	20.81	29,450,770	-0.05(-0.25%)
Dec 03, 2014	20.70	20.88	20.57	20.86	47,873,712	+0.12(+0.57%)
Dec 02, 2014	20.66	20.78	20.55	20.74	38,609,636	+0.20(+0.99%)
Dec 01, 2014	20.29	20.70	20.29	20.54	34,825,872	+0.07(+0.35%)
Nov 28, 2014	20.45	20.79	20.41	20.47	30,863,962	+0.03(+0.16%)
Nov 26, 2014	20.14	20.43	20.43	20.43	41,818,156	+0.41(+2.07%)
Nov 25, 2014	19.85	20.14	19.83	20.02	38,788,152	+0.16(+0.83%)
Nov 24, 2014	20.06	20.12	19.79	19.86	46,620,772	-0.15(-0.76%)
Nov 21, 2014	20.20	20.22	19.84	20.01	42,003,592	+0.01(+0.03%)
Nov 20, 2014	19.93	20.03	19.88	20.00	25,077,658	+0.00(+0.00%)
Nov 19, 2014	19.99	20.08	19.89	20.00	24,163,864	-0.10(-0.49%)
Nov 18, 2014	20.03	20.16	19.91	20.10	30,797,706	+0.18(+0.89%)
Nov 17, 2014	19.65	19.98	19.63	19.92	39,931,604	-0.01(-0.07%)
Nov 14, 2014	19.96	20.08	19.86	19.93	27,598,218	-0.05(-0.26%)
Nov 13, 2014	20.05	20.12	19.88	19.99	21,842,862	+0.00(+0.00%)
Nov 12, 2014	19.86	20.07	19.86	19.99	33,488,514	+0.07(+0.33%)
Nov 11, 2014	19.83	19.97	19.78	19.92	22,895,432	+0.08(+0.40%)
Nov 10, 2014	19.68	19.89	19.59	19.84	34,636,816	+0.18(+0.94%)
Nov 07, 2014	19.80	19.80	19.55	19.66	26,281,646	-0.08(-0.40%)
Nov 06, 2014	19.76	19.88	19.69	19.74	25,138,702	+0.00(+0.00%)
Nov 05, 2014	19.95	19.98	19.68	19.74	30,146,714	+0.00(+0.02%)
Nov 04, 2014	19.64	19.75	19.47	19.73	37,419,316	+0.06(+0.30%)

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.