Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	19.33	19.78	19.29	19.48	2,163,142	-0.11(-0.54%)
Jan 29, 2015	19.18	19.60	19.11	19.58	1,327,045	+0.40(+2.09%)
Jan 28, 2015	19.72	19.76	19.18	19.18	2,151,262	-0.44(-2.23%)
Jan 27, 2015	19.12	19.69	19.04	19.62	2,096,790	+0.29(+1.53%)
Jan 26, 2015	19.07	19.41	18.92	19.32	2,287,659	+0.26(+1.35%)
Jan 23, 2015	19.30	19.46	19.05	19.07	922,279	-0.31(-1.60%)
Jan 22, 2015	18.72	19.39	18.61	19.38	2,057,140	+0.87(+4.70%)
Jan 21, 2015	18.61	18.83	18.45	18.51	1,795,664	-0.17(-0.93%)
Jan 20, 2015	18.89	18.99	18.55	18.68	1,428,017	-0.25(-1.32%)
Jan 16, 2015	18.55	18.94	18.50	18.93	1,589,456	+0.34(+1.83%)
Jan 15, 2015	18.85	18.95	18.49	18.59	1,760,885	-0.28(-1.48%)
Jan 14, 2015	18.91	19.01	18.61	18.87	1,783,112	-0.23(-1.19%)
Jan 13, 2015	19.39	19.63	18.90	19.10	1,991,996	-0.20(-1.06%)
Jan 12, 2015	19.52	19.62	19.23	19.30	1,296,181	-0.26(-1.31%)
Jan 09, 2015	19.99	19.99	19.54	19.56	1,352,600	-0.37(-1.86%)
Jan 08, 2015	19.80	19.93	19.72	19.93	1,181,215	+0.32(+1.66%)
Jan 07, 2015	19.62	19.69	19.39	19.60	1,923,859	+0.28(+1.45%)
Jan 06, 2015	19.77	19.86	19.22	19.32	2,084,018	-0.45(-2.29%)
Jan 05, 2015	20.22	20.27	19.75	19.78	2,105,428	-0.49(-2.42%)
Jan 02, 2015	20.53	20.70	20.07	20.27	1,392,563	-0.20(-1.00%)
Dec 31, 2014	20.73	20.47	20.47	20.47	1,132,528	-0.25(-1.20%)
Dec 30, 2014	20.70	20.90	20.57	20.72	1,366,613	-0.07(-0.33%)
Dec 29, 2014	20.41	20.80	20.35	20.79	1,488,484	+0.33(+1.63%)
Dec 26, 2014	20.36	20.53	20.33	20.46	886,341	+0.18(+0.89%)
Dec 24, 2014	20.33	20.28	20.28	20.28	662,659	-0.04(-0.19%)
Dec 23, 2014	20.15	20.38	20.10	20.31	1,400,614	+0.27(+1.36%)
Dec 22, 2014	19.94	20.08	19.87	20.04	1,261,966	+0.12(+0.61%)
Dec 19, 2014	19.95	20.09	19.82	19.92	5,662,222	+0.03(+0.15%)
Dec 18, 2014	19.85	20.05	19.70	19.89	2,072,476	+0.28(+1.43%)
Dec 17, 2014	19.19	19.65	19.13	19.61	1,923,391	+0.48(+2.49%)
Dec 16, 2014	19.10	19.38	18.98	19.14	1,254,636	-0.15(-0.78%)
Dec 15, 2014	19.59	19.71	19.28	19.29	1,512,985	-0.19(-0.97%)
Dec 12, 2014	19.61	19.75	19.46	19.48	1,346,868	-0.28(-1.42%)
Dec 11, 2014	19.85	20.10	19.69	19.76	971,367	-0.05(-0.23%)
Dec 10, 2014	20.21	20.30	19.79	19.80	1,642,111	-0.51(-2.53%)
Dec 09, 2014	19.91	20.34	19.78	20.31	1,636,693	+0.17(+0.83%)
Dec 08, 2014	19.99	20.24	19.94	20.15	1,386,372	+0.13(+0.64%)
Dec 05, 2014	19.74	20.20	19.72	20.02	1,512,009	+0.37(+1.88%)
Dec 04, 2014	19.58	19.66	19.48	19.65	924,816	+0.01(+0.04%)
Dec 03, 2014	19.35	19.71	19.32	19.64	1,076,707	+0.26(+1.33%)
Dec 02, 2014	19.24	19.57	19.23	19.38	902,174	+0.15(+0.79%)
Dec 01, 2014	19.45	19.45	19.15	19.23	1,952,651	-0.29(-1.51%)
Nov 28, 2014	19.82	19.85	19.41	19.53	785,297	-0.26(-1.30%)
Nov 26, 2014	19.73	19.79	19.79	19.79	555,215	+0.02(+0.11%)
Nov 25, 2014	19.80	19.84	19.69	19.76	705,670	-0.04(-0.19%)
Nov 24, 2014	19.65	19.83	19.59	19.80	938,302	+0.29(+1.51%)
Nov 21, 2014	19.84	19.91	19.39	19.51	1,759,192	-0.19(-0.96%)
Nov 20, 2014	19.32	19.72	19.32	19.69	1,597,451	+0.26(+1.36%)
Nov 19, 2014	19.46	19.55	19.30	19.43	1,264,509	-0.13(-0.66%)
Nov 18, 2014	19.42	19.72	19.41	19.56	1,724,606	+0.11(+0.58%)
Nov 17, 2014	19.48	19.54	19.38	19.45	1,001,367	-0.11(-0.54%)
Nov 14, 2014	19.46	19.74	19.44	19.55	1,067,052	+0.06(+0.31%)
Nov 13, 2014	19.64	19.65	19.44	19.49	1,605,558	-0.10(-0.50%)
Nov 12, 2014	19.38	19.63	19.35	19.59	1,742,726	+0.11(+0.54%)
Nov 11, 2014	19.48	19.58	19.46	19.48	998,833	-0.02(-0.08%)
Nov 10, 2014	19.37	19.61	19.37	19.50	886,293	+0.11(+0.55%)
Nov 07, 2014	19.30	19.50	19.19	19.39	1,220,689	+0.06(+0.31%)
Nov 06, 2014	19.22	19.46	19.19	19.33	1,831,562	+0.08(+0.39%)
Nov 05, 2014	19.27	19.37	19.14	19.26	809,771	+0.14(+0.71%)
Nov 04, 2014	18.99	19.14	18.92	19.12	1,306,239	+0.04(+0.20%)

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.