Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	22.48	22.88	22.42	22.67	9,791,331	+0.29(+1.30%)
Jan 29, 2015	22.29	22.49	21.63	22.38	12,244,957	+0.07(+0.33%)
Jan 28, 2015	22.33	22.57	22.11	22.31	11,047,061	+0.10(+0.44%)
Jan 27, 2015	21.89	22.39	21.77	22.21	8,775,668	+0.08(+0.36%)
Jan 26, 2015	21.92	22.15	21.83	22.13	10,145,072	+0.24(+1.08%)
Jan 23, 2015	21.70	22.00	21.50	21.89	7,084,926	+0.21(+0.98%)
Jan 22, 2015	21.22	21.85	21.10	21.68	9,575,087	+0.61(+2.91%)
Jan 21, 2015	20.61	21.25	20.57	21.07	7,378,680	+0.46(+2.21%)
Jan 20, 2015	20.49	20.64	20.08	20.61	5,053,461	+0.17(+0.83%)
Jan 16, 2015	20.21	20.47	20.00	20.44	8,384,533	+0.12(+0.60%)
Jan 15, 2015	20.73	20.75	20.28	20.32	7,115,378	-0.29(-1.41%)
Jan 14, 2015	20.46	20.68	20.26	20.61	6,813,671	-0.08(-0.38%)
Jan 13, 2015	21.08	21.24	20.50	20.69	7,683,844	-0.16(-0.79%)
Jan 12, 2015	20.82	20.97	20.49	20.85	7,070,000	+0.09(+0.41%)
Jan 09, 2015	20.53	20.81	20.30	20.77	5,008,650	+0.30(+1.48%)
Jan 08, 2015	20.52	20.59	20.41	20.47	5,771,076	+0.16(+0.78%)
Jan 07, 2015	20.22	20.43	20.04	20.31	4,146,396	+0.29(+1.42%)
Jan 06, 2015	20.47	20.49	19.65	20.02	5,524,457	-0.39(-1.93%)
Jan 05, 2015	20.57	20.68	20.13	20.42	4,933,307	-0.30(-1.47%)
Jan 02, 2015	20.63	20.81	20.47	20.72	4,259,048	+0.18(+0.89%)
Dec 31, 2014	20.64	20.54	20.54	20.54	2,654,133	-0.07(-0.35%)
Dec 30, 2014	20.53	20.68	20.40	20.61	3,702,151	+0.04(+0.18%)
Dec 29, 2014	20.56	20.66	20.55	20.58	3,057,226	-0.02(-0.09%)
Dec 26, 2014	20.72	20.79	20.57	20.59	2,895,893	-0.05(-0.26%)
Dec 24, 2014	20.62	20.65	20.65	20.65	1,482,058	+0.03(+0.15%)
Dec 23, 2014	20.60	20.73	20.46	20.62	6,026,890	+0.10(+0.47%)
Dec 22, 2014	20.86	20.99	20.44	20.52	6,220,106	-0.33(-1.57%)
Dec 19, 2014	20.87	21.07	20.76	20.85	4,593,821	+0.02(+0.09%)
Dec 18, 2014	20.79	20.83	20.47	20.83	7,011,691	+0.28(+1.36%)
Dec 17, 2014	19.91	20.75	19.83	20.55	9,377,053	+0.70(+3.52%)
Dec 16, 2014	19.66	20.14	19.51	19.85	4,872,244	+0.05(+0.25%)
Dec 15, 2014	20.12	20.19	19.56	19.80	9,920,875	-0.18(-0.88%)
Dec 12, 2014	20.38	20.39	19.78	19.98	9,584,052	-0.57(-2.78%)
Dec 11, 2014	20.64	20.79	20.52	20.55	4,968,786	-0.11(-0.53%)
Dec 10, 2014	20.58	20.74	20.38	20.66	9,794,798	+0.08(+0.41%)
Dec 09, 2014	20.36	20.64	20.19	20.58	6,704,153	-0.03(-0.15%)
Dec 08, 2014	20.62	20.70	20.44	20.61	5,641,900	+0.00(+0.00%)
Dec 05, 2014	20.42	20.73	20.42	20.61	9,099,329	+0.25(+1.25%)
Dec 04, 2014	20.13	20.60	20.10	20.35	8,894,827	+0.22(+1.12%)
Dec 03, 2014	20.14	20.24	20.05	20.13	5,585,586	+0.08(+0.39%)
Dec 02, 2014	20.10	20.34	20.03	20.05	8,882,904	+0.10(+0.52%)
Dec 01, 2014	20.22	20.27	19.76	19.94	12,908,866	-0.41(-2.00%)
Nov 28, 2014	20.34	20.45	20.11	20.35	2,814,021	+0.01(+0.06%)
Nov 26, 2014	20.26	20.34	20.34	20.34	4,400,552	+0.07(+0.36%)
Nov 25, 2014	20.22	20.29	20.08	20.27	5,134,933	+0.04(+0.21%)
Nov 24, 2014	20.22	20.28	20.10	20.22	4,577,465	+0.12(+0.57%)
Nov 21, 2014	20.19	20.25	20.00	20.11	11,579,981	+0.16(+0.79%)
Nov 20, 2014	19.78	20.14	19.73	19.95	6,753,407	+0.12(+0.58%)
Nov 19, 2014	19.80	20.01	19.73	19.83	5,883,464	+0.04(+0.18%)
Nov 18, 2014	19.58	20.00	19.52	19.80	13,879,331	+0.36(+1.84%)
Nov 17, 2014	19.29	19.45	19.10	19.44	5,485,828	+0.10(+0.50%)
Nov 14, 2014	19.35	19.48	19.19	19.34	4,693,967	+0.02(+0.13%)
Nov 13, 2014	19.37	19.59	19.22	19.32	5,132,059	-0.05(-0.25%)
Nov 12, 2014	19.09	19.53	19.06	19.37	4,245,540	+0.17(+0.89%)
Nov 11, 2014	19.29	19.36	19.01	19.20	5,651,986	-0.05(-0.25%)
Nov 10, 2014	19.00	19.66	18.95	19.25	11,712,302	+0.34(+1.80%)
Nov 07, 2014	18.40	18.92	18.34	18.91	6,507,666	+0.51(+2.77%)
Nov 06, 2014	18.37	18.53	18.27	18.40	4,273,938	+0.00(+0.00%)
Nov 05, 2014	18.61	18.66	18.32	18.40	5,060,407	-0.02(-0.13%)
Nov 04, 2014	18.43	18.78	18.27	18.42	9,106,143	+0.02(+0.13%)

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.