Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	23.42	23.56	23.27	23.29	2,266,298	-0.28(-1.19%)
Jan 29, 2015	23.56	23.60	23.39	23.57	2,570,755	+0.11(+0.47%)
Jan 28, 2015	23.89	23.91	23.44	23.46	3,503,790	+0.40(+1.73%)
Jan 27, 2015	23.00	23.16	22.94	23.06	1,649,519	-0.31(-1.33%)
Jan 26, 2015	23.30	23.47	23.28	23.37	3,590,849	+0.77(+3.41%)
Jan 23, 2015	22.51	22.88	22.42	22.60	2,962,766	+0.43(+1.94%)
Jan 22, 2015	21.99	22.23	21.97	22.17	1,923,695	+0.26(+1.19%)
Jan 21, 2015	21.86	22.11	21.78	21.91	4,272,831	+1.09(+5.24%)
Jan 20, 2015	20.91	20.92	20.66	20.82	1,063,304	+0.15(+0.73%)
Jan 16, 2015	20.40	20.69	20.34	20.67	2,586,938	-0.26(-1.24%)
Jan 15, 2015	21.24	21.26	20.90	20.93	2,456,854	+0.23(+1.11%)
Jan 14, 2015	20.76	20.79	20.52	20.70	2,420,551	-0.48(-2.27%)
Jan 13, 2015	21.40	21.49	20.99	21.18	1,777,482	-0.18(-0.84%)
Jan 12, 2015	21.38	21.42	21.23	21.36	1,995,850	+0.02(+0.09%)
Jan 09, 2015	21.78	21.79	21.32	21.34	3,013,190	-0.22(-1.02%)
Jan 08, 2015	21.53	21.62	21.47	21.56	1,296,471	+0.03(+0.14%)
Jan 07, 2015	21.59	21.70	21.47	21.53	2,486,293	+1.28(+6.32%)
Jan 06, 2015	20.46	20.58	20.15	20.25	2,209,124	-0.01(-0.05%)
Jan 05, 2015	20.45	20.45	20.21	20.26	1,056,706	-0.30(-1.46%)
Jan 02, 2015	20.47	20.68	20.43	20.56	1,229,939	+0.09(+0.44%)
Dec 31, 2014	20.71	20.47	20.47	20.47	846,200	-0.11(-0.53%)
Dec 30, 2014	20.60	20.61	20.53	20.58	1,575,455	-0.59(-2.79%)
Dec 29, 2014	21.21	21.27	21.10	21.17	1,107,500	-0.10(-0.47%)
Dec 26, 2014	21.38	21.38	21.21	21.27	1,107,977	-0.05(-0.23%)
Dec 24, 2014	21.23	21.32	21.32	21.32	1,357,400	+0.46(+2.21%)
Dec 23, 2014	20.88	20.99	20.77	20.86	1,802,466	+0.08(+0.38%)
Dec 22, 2014	20.80	20.89	20.70	20.78	1,292,035	+0.20(+0.97%)
Dec 19, 2014	20.67	20.80	20.53	20.58	1,565,638	-0.56(-2.65%)
Dec 18, 2014	21.13	21.26	21.04	21.14	2,623,615	+0.75(+3.68%)
Dec 17, 2014	20.14	20.51	20.13	20.39	2,240,719	+0.67(+3.40%)
Dec 16, 2014	19.78	20.00	19.71	19.72	2,331,508	+0.00(+0.00%)
Dec 15, 2014	19.94	20.00	19.71	19.72	4,369,720	-0.61(-3.00%)
Dec 12, 2014	20.50	20.56	20.33	20.33	2,410,921	-0.41(-1.98%)
Dec 11, 2014	20.87	21.07	20.71	20.74	1,912,466	-0.05(-0.24%)
Dec 10, 2014	21.02	21.06	20.75	20.79	1,841,227	+0.09(+0.43%)
Dec 09, 2014	20.58	20.73	20.46	20.70	2,987,234	-0.45(-2.13%)
Dec 08, 2014	21.41	21.47	21.13	21.15	2,559,619	-1.01(-4.56%)
Dec 05, 2014	22.21	22.30	22.11	22.16	1,841,712	+0.04(+0.18%)
Dec 04, 2014	22.04	22.15	21.96	22.12	2,241,373	+0.17(+0.77%)
Dec 03, 2014	21.87	22.07	21.74	21.95	3,267,531	-0.01(-0.05%)
Dec 02, 2014	22.07	22.17	21.94	21.96	2,609,581	-0.19(-0.86%)
Dec 01, 2014	22.25	22.32	22.11	22.15	4,415,051	+0.16(+0.73%)
Nov 28, 2014	21.90	22.05	21.87	21.99	1,721,130	+0.30(+1.38%)
Nov 26, 2014	21.60	21.69	21.69	21.69	1,829,700	-0.24(-1.09%)
Nov 25, 2014	21.89	21.99	21.79	21.93	2,829,940	+0.30(+1.39%)
Nov 24, 2014	21.22	21.73	21.22	21.63	5,601,025	+0.39(+1.84%)
Nov 21, 2014	21.11	21.40	20.90	21.24	2,882,857	+0.76(+3.71%)
Nov 20, 2014	20.37	20.55	20.29	20.48	1,990,300	-0.33(-1.59%)
Nov 19, 2014	20.90	20.90	20.75	20.81	2,210,218	-0.45(-2.12%)
Nov 18, 2014	21.12	21.30	21.08	21.26	3,329,022	+1.00(+4.94%)
Nov 17, 2014	20.19	20.48	20.19	20.26	1,946,313	-0.38(-1.84%)
Nov 14, 2014	20.61	20.69	20.54	20.64	1,174,644	+0.23(+1.13%)
Nov 13, 2014	20.34	20.51	20.30	20.41	2,159,175	-0.22(-1.07%)
Nov 12, 2014	20.43	20.68	20.43	20.63	2,726,136	-0.08(-0.39%)
Nov 11, 2014	20.50	20.71	20.44	20.71	3,112,487	+0.21(+1.02%)
Nov 10, 2014	20.45	20.60	20.38	20.50	2,787,486	+0.88(+4.49%)
Nov 07, 2014	19.61	19.66	19.52	19.62	2,422,389	-0.08(-0.41%)
Nov 06, 2014	19.61	19.76	19.52	19.70	2,686,882	-0.48(-2.38%)
Nov 05, 2014	20.25	20.38	20.14	20.18	2,349,316	+0.17(+0.85%)
Nov 04, 2014	20.12	20.29	19.93	20.01	5,106,095	-0.15(-0.74%)

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.