Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	20.81	20.89	20.50	20.53	65,546,400	-0.38(-1.82%)
Jan 29, 2015	20.97	21.00	20.73	20.92	44,378,124	-0.08(-0.38%)
Jan 28, 2015	21.40	21.78	20.71	20.99	48,764,080	-0.43(-1.99%)
Jan 27, 2015	21.25	21.91	21.22	21.42	61,697,836	-0.13(-0.61%)
Jan 26, 2015	21.34	21.59	21.14	21.55	40,838,556	+0.23(+1.08%)
Jan 23, 2015	21.60	21.62	21.31	21.32	39,530,896	-0.24(-1.10%)
Jan 22, 2015	21.47	21.57	21.06	21.56	45,320,536	+0.11(+0.52%)
Jan 21, 2015	21.63	22.01	21.40	21.45	50,574,288	-0.30(-1.39%)
Jan 20, 2015	21.66	21.76	21.38	21.75	64,172,760	+0.20(+0.91%)
Jan 16, 2015	21.22	21.57	21.20	21.55	36,308,304	+0.26(+1.23%)
Jan 15, 2015	21.34	21.53	21.19	21.29	38,483,820	-0.05(-0.25%)
Jan 14, 2015	21.17	21.50	21.11	21.34	46,559,752	+0.03(+0.12%)
Jan 13, 2015	21.61	21.84	21.11	21.32	51,962,580	-0.22(-1.01%)
Jan 12, 2015	21.47	21.61	21.43	21.53	35,904,764	+0.08(+0.37%)
Jan 09, 2015	21.34	21.49	21.30	21.45	37,660,276	+0.10(+0.46%)
Jan 08, 2015	21.25	21.45	21.17	21.36	70,974,384	+0.43(+2.04%)
Jan 07, 2015	20.84	20.94	20.75	20.93	29,236,234	+0.28(+1.37%)
Jan 06, 2015	20.55	20.94	20.45	20.65	42,548,560	+0.17(+0.83%)
Jan 05, 2015	20.60	20.64	20.38	20.48	35,616,572	-0.11(-0.54%)
Jan 02, 2015	20.55	20.88	20.51	20.59	23,638,262	+0.12(+0.58%)
Dec 31, 2014	20.49	20.47	20.47	20.47	22,720,934	-0.15(-0.73%)
Dec 30, 2014	20.55	20.69	20.53	20.62	16,790,590	-0.01(-0.03%)
Dec 29, 2014	20.67	20.78	20.62	20.63	19,289,520	-0.17(-0.82%)
Dec 26, 2014	20.70	20.92	20.57	20.80	13,097,505	+0.15(+0.73%)
Dec 24, 2014	20.66	20.65	20.65	20.65	16,470,776	-0.02(-0.10%)
Dec 23, 2014	21.15	21.18	20.22	20.67	52,953,604	-0.42(-1.99%)
Dec 22, 2014	20.94	21.11	20.78	21.09	27,994,134	+0.10(+0.47%)
Dec 19, 2014	20.97	21.09	20.77	20.99	68,406,016	-0.02(-0.09%)
Dec 18, 2014	20.71	21.03	20.65	21.01	54,615,264	+0.56(+2.73%)
Dec 17, 2014	20.17	20.60	20.09	20.45	37,523,820	+0.30(+1.47%)
Dec 16, 2014	20.26	20.74	20.13	20.15	36,029,900	-0.12(-0.62%)
Dec 15, 2014	20.46	20.47	20.16	20.28	48,293,868	-0.06(-0.29%)
Dec 12, 2014	20.59	20.66	20.28	20.34	41,872,152	-0.46(-2.21%)
Dec 11, 2014	20.94	21.76	20.71	20.80	40,105,144	-0.14(-0.66%)
Dec 10, 2014	21.03	21.14	20.86	20.94	45,983,440	-0.06(-0.28%)
Dec 09, 2014	20.73	21.03	20.67	20.99	40,150,952	-0.01(-0.06%)
Dec 08, 2014	20.88	21.17	20.87	21.01	40,887,364	-0.01(-0.06%)
Dec 05, 2014	20.80	21.12	20.76	21.02	37,824,076	+0.21(+1.01%)
Dec 04, 2014	20.74	20.91	20.60	20.81	29,447,720	-0.05(-0.25%)
Dec 03, 2014	20.70	20.88	20.58	20.86	47,868,752	+0.12(+0.57%)
Dec 02, 2014	20.66	20.78	20.55	20.74	38,605,636	+0.20(+0.99%)
Dec 01, 2014	20.29	20.71	20.29	20.54	34,822,268	+0.07(+0.35%)
Nov 28, 2014	20.46	20.79	20.41	20.47	30,860,764	+0.03(+0.16%)
Nov 26, 2014	20.14	20.44	20.44	20.44	41,813,824	+0.41(+2.07%)
Nov 25, 2014	19.85	20.15	19.83	20.02	38,784,132	+0.16(+0.83%)
Nov 24, 2014	20.06	20.13	19.79	19.86	46,615,944	-0.15(-0.76%)
Nov 21, 2014	20.21	20.23	19.84	20.01	41,999,240	+0.01(+0.03%)
Nov 20, 2014	19.93	20.04	19.88	20.00	25,075,060	+0.00(+0.00%)
Nov 19, 2014	19.99	20.08	19.90	20.00	24,161,360	-0.10(-0.49%)
Nov 18, 2014	20.04	20.16	19.91	20.10	30,794,516	+0.18(+0.89%)
Nov 17, 2014	19.65	19.98	19.63	19.92	39,927,468	-0.01(-0.07%)
Nov 14, 2014	19.96	20.08	19.86	19.94	27,595,360	-0.05(-0.26%)
Nov 13, 2014	20.05	20.12	19.88	19.99	21,840,598	+0.00(+0.00%)
Nov 12, 2014	19.86	20.07	19.86	19.99	33,485,046	+0.07(+0.33%)
Nov 11, 2014	19.83	19.98	19.78	19.92	22,893,060	+0.08(+0.40%)
Nov 10, 2014	19.69	19.90	19.59	19.84	34,633,228	+0.18(+0.94%)
Nov 07, 2014	19.80	19.80	19.56	19.66	26,278,924	-0.08(-0.40%)
Nov 06, 2014	19.77	19.88	19.69	19.74	25,136,098	+0.00(+0.00%)
Nov 05, 2014	19.96	19.98	19.68	19.74	30,143,592	+0.00(+0.02%)
Nov 04, 2014	19.64	19.75	19.47	19.73	37,415,440	+0.06(+0.30%)

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.