Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	17.80	18.52	17.80	18.51	57,715	+0.35(+1.91%)
Jan 29, 2015	18.60	18.60	15.05	18.16	1,108,238	-0.24(-1.30%)
Jan 28, 2015	18.50	18.53	18.40	18.40	23,784	-0.21(-1.11%)
Jan 27, 2015	18.54	18.65	18.53	18.61	336,666	+0.07(+0.38%)
Jan 26, 2015	18.78	18.78	18.54	18.54	35,122	-0.06(-0.32%)
Jan 23, 2015	18.65	18.70	18.58	18.60	6,618	-0.12(-0.67%)
Jan 22, 2015	18.84	18.84	18.65	18.72	15,226	-0.12(-0.61%)
Jan 21, 2015	18.74	18.86	18.74	18.84	7,836	+0.10(+0.53%)
Jan 20, 2015	18.79	18.79	18.68	18.74	7,587	-0.26(-1.37%)
Jan 16, 2015	18.77	19.01	18.77	19.00	18,419	+0.29(+1.55%)
Jan 15, 2015	19.07	19.07	18.69	18.71	10,510	-0.17(-0.90%)
Jan 14, 2015	18.63	18.88	18.63	18.88	13,427	+0.34(+1.86%)
Jan 13, 2015	18.76	18.76	18.52	18.54	32,235	-0.20(-1.09%)
Jan 12, 2015	18.96	18.96	18.72	18.74	27,949	-0.35(-1.83%)
Jan 09, 2015	19.07	19.15	19.01	19.09	5,233	+0.01(+0.06%)
Jan 08, 2015	19.10	19.12	19.06	19.08	4,034	-0.03(-0.17%)
Jan 07, 2015	19.11	19.15	19.02	19.11	10,721	-0.05(-0.27%)
Jan 06, 2015	19.20	19.21	19.12	19.16	3,272	-0.00(-0.02%)
Jan 05, 2015	19.12	19.24	19.12	19.16	33,250	+0.05(+0.29%)
Jan 02, 2015	19.17	19.19	19.10	19.11	37,667	-0.14(-0.73%)
Dec 31, 2014	19.46	19.25	19.25	19.25	346,500	-0.32(-1.64%)
Dec 30, 2014	19.64	19.65	19.51	19.57	67,570	-0.02(-0.10%)
Dec 29, 2014	19.76	19.76	19.54	19.59	38,308	-0.06(-0.31%)
Dec 26, 2014	19.83	19.83	19.54	19.65	168,449	+0.05(+0.26%)
Dec 24, 2014	19.62	19.60	19.60	19.60	35,700	-0.25(-1.26%)
Dec 23, 2014	19.72	19.87	19.72	19.85	26,706	+0.10(+0.51%)
Dec 22, 2014	20.07	20.07	19.67	19.75	73,986	-0.33(-1.64%)
Dec 19, 2014	20.04	20.08	19.96	20.08	92,053	+0.00(+0.00%)
Dec 18, 2014	20.21	20.23	19.89	20.08	45,452	+0.09(+0.45%)
Dec 17, 2014	19.97	20.53	19.73	19.99	81,708	-0.01(-0.05%)
Dec 16, 2014	20.29	21.38	19.96	20.00	841,268	-0.15(-0.74%)
Dec 15, 2014	20.40	20.45	20.12	20.15	193,977	-0.29(-1.42%)
Dec 12, 2014	20.44	20.50	20.42	20.44	7,229	-0.02(-0.10%)
Dec 11, 2014	20.42	20.57	20.42	20.46	66,829	+0.00(+0.00%)
Dec 10, 2014	20.53	20.53	20.45	20.46	7,324	-0.20(-0.97%)
Dec 09, 2014	20.44	20.71	20.44	20.66	105,160	+0.25(+1.22%)
Dec 08, 2014	20.64	20.64	20.41	20.41	52,225	-0.29(-1.40%)
Dec 05, 2014	20.63	20.75	20.63	20.70	87,912	-0.01(-0.05%)
Dec 04, 2014	20.64	20.77	20.64	20.71	69,046	-0.03(-0.14%)
Dec 03, 2014	20.69	20.80	20.69	20.74	12,601	-0.07(-0.34%)
Dec 02, 2014	20.94	21.01	20.81	20.81	27,944	-0.43(-2.02%)
Dec 01, 2014	21.04	21.25	20.88	21.24	81,991	+0.24(+1.14%)
Nov 28, 2014	21.50	21.50	20.96	21.00	72,466	-0.75(-3.45%)
Nov 26, 2014	21.78	21.75	21.75	21.75	1,400	+0.00(+0.00%)
Nov 25, 2014	21.68	21.80	21.68	21.75	18,775	+0.15(+0.69%)
Nov 24, 2014	21.79	21.79	21.60	21.60	15,635	-0.24(-1.10%)
Nov 21, 2014	21.96	21.96	21.76	21.84	19,185	+0.02(+0.09%)
Nov 20, 2014	21.73	21.82	21.70	21.82	3,695	+0.16(+0.74%)
Nov 19, 2014	21.68	21.68	21.66	21.66	1,545	+0.05(+0.25%)
Nov 18, 2014	21.62	21.62	21.59	21.61	3,961	-0.12(-0.57%)
Nov 17, 2014	21.62	21.75	21.61	21.73	77,598	+0.06(+0.29%)
Nov 14, 2014	21.42	21.68	21.41	21.67	24,604	+0.18(+0.82%)
Nov 13, 2014	21.70	21.70	21.44	21.49	4,806	-0.22(-1.01%)
Nov 12, 2014	21.80	21.80	21.69	21.71	9,596	-0.03(-0.14%)
Nov 11, 2014	21.65	21.95	21.48	21.74	11,437	+0.19(+0.88%)
Nov 10, 2014	21.79	21.91	21.44	21.55	280,245	-0.18(-0.83%)
Nov 07, 2014	21.70	21.92	21.57	21.73	123,012	+0.09(+0.42%)
Nov 06, 2014	21.43	21.65	21.42	21.64	44,974	+0.17(+0.79%)
Nov 05, 2014	21.39	21.58	21.28	21.47	74,108	-0.05(-0.23%)
Nov 04, 2014	21.54	21.64	21.44	21.52	85,603	-0.22(-1.01%)

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.