Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	24.01	25.19	23.75	24.79	11,937,128	+0.51(+2.10%)
Jan 29, 2015	24.80	24.95	23.80	24.28	11,636,783	-0.42(-1.70%)
Jan 28, 2015	25.32	25.32	24.45	24.70	14,013,047	-0.86(-3.36%)
Jan 27, 2015	25.66	26.31	25.37	25.56	7,593,250	-0.24(-0.93%)
Jan 26, 2015	25.46	26.04	25.35	25.80	9,404,234	+0.45(+1.78%)
Jan 23, 2015	25.52	26.00	25.32	25.35	9,405,444	-0.17(-0.67%)
Jan 22, 2015	25.71	25.72	24.66	25.52	19,227,206	-0.01(-0.04%)
Jan 21, 2015	24.94	25.61	24.81	25.53	10,862,982	+1.03(+4.20%)
Jan 20, 2015	24.68	24.85	23.67	24.50	15,823,617	-0.51(-2.04%)
Jan 16, 2015	23.64	25.02	23.64	25.01	19,914,240	+1.23(+5.17%)
Jan 15, 2015	23.61	24.44	23.31	23.78	81,402,216	+0.76(+3.30%)
Jan 14, 2015	23.80	24.07	22.64	23.02	48,673,884	-1.11(-4.60%)
Jan 13, 2015	24.07	24.29	23.67	24.13	14,679,801	+0.06(+0.25%)
Jan 12, 2015	23.66	24.39	23.15	24.07	17,761,540	-0.61(-2.47%)
Jan 09, 2015	24.98	25.13	24.49	24.68	6,669,921	-0.39(-1.56%)
Jan 08, 2015	24.64	25.14	24.05	25.07	11,383,148	+0.83(+3.42%)
Jan 07, 2015	24.91	24.96	24.09	24.24	11,652,983	-0.47(-1.90%)
Jan 06, 2015	25.80	26.20	24.69	24.71	12,461,742	-1.30(-5.00%)
Jan 05, 2015	26.80	27.05	25.70	26.01	13,336,390	-1.16(-4.27%)
Jan 02, 2015	27.09	27.42	26.66	27.17	7,326,458	-0.12(-0.44%)
Dec 31, 2014	27.01	27.29	27.29	27.29	9,657,000	+0.05(+0.18%)
Dec 30, 2014	29.04	29.05	27.11	27.24	14,182,055	-1.98(-6.78%)
Dec 29, 2014	29.05	29.55	28.89	29.22	6,494,634	+0.55(+1.92%)
Dec 26, 2014	28.68	28.93	28.02	28.67	5,351,881	+0.21(+0.74%)
Dec 24, 2014	28.77	28.46	28.46	28.46	5,120,900	-0.46(-1.59%)
Dec 23, 2014	28.70	29.11	27.91	28.92	11,850,965	-0.39(-1.33%)
Dec 22, 2014	30.16	30.23	28.89	29.31	10,078,676	-1.69(-5.45%)
Dec 19, 2014	31.30	31.49	29.97	31.00	13,988,174	+0.29(+0.94%)
Dec 18, 2014	31.35	31.43	29.50	30.71	6,406,896	+0.51(+1.69%)
Dec 17, 2014	29.21	30.45	29.13	30.20	6,465,695	+1.27(+4.39%)
Dec 16, 2014	27.82	30.01	27.62	28.93	7,819,455	+0.68(+2.41%)
Dec 15, 2014	28.99	29.42	28.20	28.25	6,358,131	-0.46(-1.60%)
Dec 12, 2014	28.59	29.60	28.59	28.71	6,386,581	-0.32(-1.10%)
Dec 11, 2014	29.01	30.27	28.99	29.03	7,183,429	+0.02(+0.07%)
Dec 10, 2014	29.23	29.43	28.05	29.01	9,419,738	-0.72(-2.42%)
Dec 09, 2014	29.00	30.00	28.98	29.73	5,531,342	+0.50(+1.71%)
Dec 08, 2014	29.56	30.04	29.10	29.23	7,035,427	-0.92(-3.05%)
Dec 05, 2014	30.51	30.62	29.45	30.15	6,384,420	-0.44(-1.44%)
Dec 04, 2014	30.60	30.97	30.38	30.59	6,422,302	-0.29(-0.94%)
Dec 03, 2014	30.92	31.80	30.72	30.88	6,448,856	-0.11(-0.35%)
Dec 02, 2014	30.99	31.98	30.85	30.99	4,812,073	-0.21(-0.67%)
Dec 01, 2014	31.73	32.14	31.02	31.20	7,902,510	-0.98(-3.05%)
Nov 28, 2014	31.47	33.23	31.32	32.18	4,772,650	-0.47(-1.44%)
Nov 26, 2014	32.97	32.65	32.65	32.65	4,797,700	-0.38(-1.15%)
Nov 25, 2014	33.64	33.95	32.83	33.03	5,723,421	-0.62(-1.84%)
Nov 24, 2014	34.24	34.24	33.40	33.65	5,293,603	-0.81(-2.35%)
Nov 21, 2014	34.83	34.96	34.05	34.46	5,608,156	+0.06(+0.17%)
Nov 20, 2014	33.62	34.43	33.46	34.40	4,935,009	+0.82(+2.44%)
Nov 19, 2014	33.62	34.00	33.21	33.58	6,552,477	+0.53(+1.60%)
Nov 18, 2014	33.55	33.86	32.47	33.05	9,246,766	-0.56(-1.67%)
Nov 17, 2014	33.67	33.98	33.05	33.61	5,099,226	-0.14(-0.41%)
Nov 14, 2014	33.64	33.96	33.14	33.75	5,042,922	+0.19(+0.57%)
Nov 13, 2014	34.10	34.11	33.00	33.56	6,202,483	-0.85(-2.47%)
Nov 12, 2014	35.18	35.19	34.06	34.41	5,337,798	-0.95(-2.69%)
Nov 11, 2014	35.29	35.54	34.57	35.36	5,160,553	-0.06(-0.17%)
Nov 10, 2014	36.67	37.26	35.23	35.42	7,946,534	-1.08(-2.96%)
Nov 07, 2014	35.47	36.88	35.37	36.50	9,877,283	+0.95(+2.67%)
Nov 06, 2014	33.90	35.60	33.74	35.55	7,661,002	+1.39(+4.07%)
Nov 05, 2014	33.16	34.67	33.00	34.16	7,337,530	+1.43(+4.37%)
Nov 04, 2014	31.86	32.97	31.72	32.73	6,659,610	+0.29(+0.89%)

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.