Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	19.30	19.84	19.18	19.57	11,674,848	+0.14(+0.72%)
Jan 29, 2015	19.29	19.58	19.05	19.43	7,280,564	+0.07(+0.36%)
Jan 28, 2015	19.41	19.63	19.04	19.36	10,808,289	+0.19(+0.98%)
Jan 27, 2015	19.39	19.41	19.00	19.17	5,375,377	-0.34(-1.75%)
Jan 26, 2015	19.34	19.54	19.22	19.51	6,395,926	+0.17(+0.90%)
Jan 23, 2015	19.28	19.51	19.22	19.34	6,319,220	+0.06(+0.29%)
Jan 22, 2015	18.88	19.29	18.78	19.28	8,454,222	+0.46(+2.44%)
Jan 21, 2015	18.83	18.90	18.66	18.82	7,597,932	-0.11(-0.59%)
Jan 20, 2015	19.05	19.05	18.54	18.94	9,114,348	-0.03(-0.15%)
Jan 16, 2015	18.37	19.01	18.34	18.96	20,576,024	+1.59(+9.16%)
Jan 15, 2015	17.71	17.79	17.34	17.37	6,832,163	-0.36(-2.01%)
Jan 14, 2015	17.54	17.81	17.38	17.73	9,654,323	+0.35(+1.99%)
Jan 13, 2015	17.91	17.93	17.26	17.38	6,884,545	-0.28(-1.59%)
Jan 12, 2015	17.87	17.92	17.43	17.66	8,773,771	-0.04(-0.21%)
Jan 09, 2015	18.06	18.12	17.66	17.70	9,319,901	-0.33(-1.82%)
Jan 08, 2015	18.03	18.25	17.92	18.03	18,852,832	+0.18(+1.02%)
Jan 07, 2015	18.35	18.49	17.66	17.85	17,682,032	-0.40(-2.18%)
Jan 06, 2015	18.62	18.70	18.13	18.24	6,823,845	-0.35(-1.86%)
Jan 05, 2015	18.86	18.90	18.52	18.59	5,347,949	-0.26(-1.39%)
Jan 02, 2015	18.95	19.00	18.72	18.85	3,453,290	-0.02(-0.10%)
Dec 31, 2014	18.97	18.87	18.87	18.87	3,682,520	-0.08(-0.44%)
Dec 30, 2014	19.02	19.10	18.94	18.95	3,759,919	-0.11(-0.59%)
Dec 29, 2014	19.09	19.21	19.06	19.07	3,432,568	-0.06(-0.29%)
Dec 26, 2014	19.15	19.21	19.04	19.12	3,294,550	+0.07(+0.34%)
Dec 24, 2014	19.03	19.06	19.06	19.06	1,723,214	+0.11(+0.59%)
Dec 23, 2014	19.12	19.30	18.94	18.95	5,757,031	-0.07(-0.35%)
Dec 22, 2014	19.07	19.24	18.93	19.01	3,811,068	+0.05(+0.25%)
Dec 19, 2014	18.83	19.17	18.83	18.96	8,416,037	+0.20(+1.05%)
Dec 18, 2014	18.78	18.80	18.38	18.77	8,390,784	+0.35(+1.88%)
Dec 17, 2014	18.20	18.47	17.92	18.42	11,742,418	+0.27(+1.50%)
Dec 16, 2014	18.59	18.71	18.12	18.15	10,429,583	-0.60(-3.20%)
Dec 15, 2014	18.82	19.00	18.56	18.75	6,134,142	+0.11(+0.60%)
Dec 12, 2014	18.30	18.89	18.23	18.64	12,538,482	-0.41(-2.16%)
Dec 11, 2014	19.20	19.47	19.01	19.05	5,111,739	-0.14(-0.73%)
Dec 10, 2014	19.57	19.66	19.14	19.19	5,746,559	-0.45(-2.29%)
Dec 09, 2014	19.44	19.69	19.15	19.64	6,136,017	+0.05(+0.24%)
Dec 08, 2014	20.31	20.39	19.45	19.59	6,850,469	-0.81(-3.99%)
Dec 05, 2014	20.34	20.48	20.23	20.41	5,942,997	+0.02(+0.09%)
Dec 04, 2014	20.12	20.58	20.12	20.39	8,804,952	+0.27(+1.35%)
Dec 03, 2014	19.83	20.17	19.45	20.12	9,575,273	+0.32(+1.61%)
Dec 02, 2014	19.72	19.84	19.54	19.80	5,129,563	+0.08(+0.43%)
Dec 01, 2014	20.26	20.26	19.63	19.71	8,217,493	-0.56(-2.77%)
Nov 28, 2014	20.30	20.46	20.06	20.28	4,345,384	-0.16(-0.78%)
Nov 26, 2014	20.39	20.43	20.43	20.43	7,471,713	+0.08(+0.41%)
Nov 25, 2014	19.93	20.47	19.88	20.35	11,968,855	+0.40(+2.02%)
Nov 24, 2014	19.67	19.98	19.52	19.95	6,773,712	+0.12(+0.61%)
Nov 21, 2014	20.09	20.13	19.71	19.83	12,932,865	+0.06(+0.28%)
Nov 20, 2014	18.87	19.79	18.82	19.77	25,779,858	+1.44(+7.87%)
Nov 19, 2014	19.03	19.03	18.29	18.33	11,251,175	-0.41(-2.20%)
Nov 18, 2014	18.72	18.90	18.65	18.74	6,812,222	+0.10(+0.55%)
Nov 17, 2014	18.79	18.88	18.61	18.64	6,060,218	-0.19(-1.00%)
Nov 14, 2014	18.95	18.97	18.62	18.82	11,019,503	-0.22(-1.16%)
Nov 13, 2014	19.10	19.11	18.74	19.04	7,996,071	-0.07(-0.37%)
Nov 12, 2014	19.27	19.39	19.02	19.11	7,068,910	-0.19(-0.97%)
Nov 11, 2014	19.78	19.82	19.20	19.30	7,336,214	-0.29(-1.48%)
Nov 10, 2014	19.33	19.63	19.33	19.59	9,069,734	+0.25(+1.31%)
Nov 07, 2014	19.23	19.53	18.99	19.34	12,628,027	+0.07(+0.34%)
Nov 06, 2014	19.55	19.60	19.16	19.27	14,770,655	-0.23(-1.20%)
Nov 05, 2014	19.95	20.13	18.86	19.51	31,611,130	+0.82(+4.41%)
Nov 04, 2014	19.04	19.15	18.57	18.68	12,969,556	-0.33(-1.72%)

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.