Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	18.99	18.99	18.71	18.83	1,699,817	-0.31(-1.62%)
Jan 29, 2015	18.65	19.20	18.55	19.14	3,223,355	+0.58(+3.15%)
Jan 28, 2015	18.94	18.99	18.51	18.56	1,624,645	-0.15(-0.78%)
Jan 27, 2015	18.76	18.93	18.49	18.70	2,607,605	-0.39(-2.06%)
Jan 26, 2015	18.94	19.16	18.75	19.10	1,635,257	+0.10(+0.53%)
Jan 23, 2015	19.08	19.28	18.95	18.99	1,876,530	-0.08(-0.43%)
Jan 22, 2015	18.80	19.09	18.53	19.08	2,415,240	+0.26(+1.41%)
Jan 21, 2015	18.77	18.97	18.57	18.81	2,057,723	-0.05(-0.24%)
Jan 20, 2015	19.26	19.26	18.68	18.86	2,107,661	-0.39(-2.04%)
Jan 16, 2015	18.82	19.26	18.76	19.25	1,948,823	+0.41(+2.18%)
Jan 15, 2015	19.38	19.44	18.81	18.84	2,182,895	-0.47(-2.41%)
Jan 14, 2015	19.28	19.43	18.95	19.31	2,912,890	-0.23(-1.17%)
Jan 13, 2015	19.80	20.02	19.30	19.53	1,986,808	-0.09(-0.47%)
Jan 12, 2015	19.83	19.87	19.43	19.63	2,022,740	-0.25(-1.24%)
Jan 09, 2015	20.06	20.06	19.79	19.87	2,126,812	-0.21(-1.05%)
Jan 08, 2015	19.79	20.10	19.73	20.08	3,830,223	+0.51(+2.61%)
Jan 07, 2015	19.34	19.57	19.20	19.57	2,207,259	+0.37(+1.90%)
Jan 06, 2015	19.46	19.47	18.94	19.20	4,274,607	-0.23(-1.18%)
Jan 05, 2015	19.55	19.58	19.33	19.43	2,790,456	-0.32(-1.62%)
Jan 02, 2015	19.97	20.10	19.51	19.75	2,209,317	-0.19(-0.96%)
Dec 31, 2014	20.20	19.94	19.94	19.94	1,644,730	-0.21(-1.04%)
Dec 30, 2014	20.11	20.26	20.07	20.16	1,224,279	-0.01(-0.05%)
Dec 29, 2014	20.41	20.50	20.16	20.16	1,831,580	-0.24(-1.16%)
Dec 26, 2014	20.05	20.42	19.99	20.40	1,781,620	+0.41(+2.06%)
Dec 24, 2014	19.87	19.99	19.99	19.99	747,117	+0.16(+0.78%)
Dec 23, 2014	19.86	20.10	19.77	19.84	3,379,608	+0.09(+0.46%)
Dec 22, 2014	19.59	20.01	19.59	19.74	4,267,022	+0.16(+0.79%)
Dec 19, 2014	19.14	19.64	19.12	19.59	6,789,421	+0.44(+2.29%)
Dec 18, 2014	19.41	19.41	18.59	19.15	6,159,670	+0.81(+4.43%)
Dec 17, 2014	18.03	18.37	17.89	18.34	3,248,778	+0.35(+1.93%)
Dec 16, 2014	17.93	18.33	17.82	17.99	2,600,604	+0.01(+0.05%)
Dec 15, 2014	17.93	18.12	17.77	17.98	3,323,130	+0.16(+0.87%)
Dec 12, 2014	18.14	18.18	17.83	17.83	1,496,076	-0.54(-2.94%)
Dec 11, 2014	18.38	18.67	18.33	18.36	1,686,240	+0.06(+0.35%)
Dec 10, 2014	18.64	18.68	18.25	18.30	1,622,365	-0.36(-1.91%)
Dec 09, 2014	18.21	18.70	18.16	18.66	1,935,356	+0.16(+0.84%)
Dec 08, 2014	18.89	19.02	18.41	18.50	2,015,165	-0.42(-2.22%)
Dec 05, 2014	18.90	19.19	18.89	18.92	1,625,354	+0.05(+0.24%)
Dec 04, 2014	19.07	19.09	18.85	18.88	1,345,696	-0.20(-1.05%)
Dec 03, 2014	18.88	19.10	18.78	19.08	1,355,203	+0.25(+1.31%)
Dec 02, 2014	18.46	18.86	18.46	18.83	1,699,029	+0.33(+1.78%)
Dec 01, 2014	18.78	18.87	18.50	18.50	2,018,690	-0.46(-2.41%)
Nov 28, 2014	19.04	19.12	18.87	18.96	1,139,196	-0.19(-1.00%)
Nov 26, 2014	19.13	19.15	19.15	19.15	1,352,056	+0.04(+0.19%)
Nov 25, 2014	19.17	19.19	19.03	19.11	1,097,822	-0.01(-0.05%)
Nov 24, 2014	18.91	19.17	18.90	19.12	1,825,047	+0.28(+1.50%)
Nov 21, 2014	18.99	19.14	18.81	18.84	2,171,710	+0.08(+0.44%)
Nov 20, 2014	18.71	18.94	18.67	18.76	1,417,502	-0.04(-0.19%)
Nov 19, 2014	19.19	19.19	18.77	18.79	1,962,893	-0.45(-2.33%)
Nov 18, 2014	19.04	19.39	19.04	19.24	2,030,038	+0.22(+1.15%)
Nov 17, 2014	18.90	19.16	18.76	19.02	2,553,244	+0.10(+0.53%)
Nov 14, 2014	18.72	19.01	18.57	18.92	1,800,673	+0.17(+0.93%)
Nov 13, 2014	19.13	19.30	18.68	18.75	3,562,269	-0.76(-3.89%)
Nov 12, 2014	19.13	19.57	19.04	19.51	2,727,108	+0.29(+1.52%)
Nov 11, 2014	19.09	19.31	19.07	19.21	1,837,425	+0.07(+0.38%)
Nov 10, 2014	19.25	19.48	19.10	19.14	2,636,536	-0.09(-0.47%)
Nov 07, 2014	19.25	19.39	19.10	19.23	2,798,045	+0.04(+0.19%)
Nov 06, 2014	19.20	19.47	19.11	19.20	3,819,828	+0.01(+0.05%)
Nov 05, 2014	18.88	19.41	18.84	19.19	4,205,125	+0.21(+1.10%)
Nov 04, 2014	19.31	19.42	18.94	18.98	40,298,212	-0.40(-2.07%)

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.