Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	24.49	24.90	23.91	24.12	1,990,565	+0.14(+0.58%)
Jan 29, 2015	24.29	24.59	23.29	23.98	1,981,321	-0.24(-0.99%)
Jan 28, 2015	25.67	25.69	24.13	24.22	2,999,530	-1.15(-4.53%)
Jan 27, 2015	24.80	25.44	24.60	25.37	1,594,296	+0.04(+0.16%)
Jan 26, 2015	24.56	25.41	24.50	25.33	1,356,917	+0.69(+2.82%)
Jan 23, 2015	24.46	24.87	24.17	24.64	1,592,630	+0.21(+0.84%)
Jan 22, 2015	24.49	24.59	23.90	24.43	1,294,510	+0.07(+0.29%)
Jan 21, 2015	23.75	24.66	23.66	24.36	2,152,913	+0.56(+2.35%)
Jan 20, 2015	24.60	24.74	23.60	23.80	2,261,318	-0.71(-2.90%)
Jan 16, 2015	24.55	24.74	23.89	24.51	3,002,821	-0.02(-0.08%)
Jan 15, 2015	27.14	27.38	24.50	24.53	4,133,668	-2.34(-8.73%)
Jan 14, 2015	26.15	27.06	26.00	26.88	3,254,821	+0.30(+1.15%)
Jan 13, 2015	26.48	27.50	26.07	26.57	4,771,681	+1.06(+4.16%)
Jan 12, 2015	25.32	25.59	24.62	25.51	1,533,660	+0.01(+0.04%)
Jan 09, 2015	25.72	25.80	25.07	25.50	1,285,315	-0.17(-0.66%)
Jan 08, 2015	24.04	25.73	24.02	25.67	2,943,618	+1.82(+7.63%)
Jan 07, 2015	23.70	23.90	23.38	23.85	1,433,908	+0.50(+2.14%)
Jan 06, 2015	24.41	24.43	23.15	23.35	2,558,969	-1.08(-4.42%)
Jan 05, 2015	25.35	25.44	24.27	24.43	2,202,223	-1.28(-4.98%)
Jan 02, 2015	26.02	26.16	25.14	25.71	1,156,755	-0.12(-0.46%)
Dec 31, 2014	25.85	25.83	25.83	25.83	1,212,400	+0.10(+0.39%)
Dec 30, 2014	25.80	25.97	25.52	25.73	1,591,588	-0.40(-1.53%)
Dec 29, 2014	26.22	26.75	25.81	26.13	1,133,067	-0.19(-0.72%)
Dec 26, 2014	26.13	26.57	26.03	26.32	1,024,271	+0.31(+1.19%)
Dec 24, 2014	25.94	26.01	26.01	26.01	575,000	+0.06(+0.23%)
Dec 23, 2014	26.18	26.24	25.67	25.95	1,282,590	-0.14(-0.56%)
Dec 22, 2014	25.73	26.19	25.22	26.09	1,879,381	+0.34(+1.34%)
Dec 19, 2014	25.72	25.80	25.41	25.75	1,957,936	+0.06(+0.23%)
Dec 18, 2014	25.41	25.80	25.05	25.69	3,108,968	+1.22(+4.99%)
Dec 17, 2014	23.73	24.60	23.55	24.47	2,052,126	+0.76(+3.21%)
Dec 16, 2014	23.56	24.54	23.35	23.71	3,234,686	+0.45(+1.93%)
Dec 15, 2014	23.30	23.65	22.75	23.26	1,734,616	+0.20(+0.87%)
Dec 12, 2014	23.00	23.80	22.99	23.06	2,101,682	-0.41(-1.75%)
Dec 11, 2014	23.87	24.32	23.42	23.47	1,625,291	-0.30(-1.26%)
Dec 10, 2014	24.27	24.49	23.45	23.77	2,276,266	-0.68(-2.78%)
Dec 09, 2014	23.61	24.50	23.19	24.45	3,358,688	+0.39(+1.62%)
Dec 08, 2014	25.72	25.92	23.73	24.06	3,434,383	-1.80(-6.96%)
Dec 05, 2014	26.01	26.33	25.50	25.86	2,867,144	-0.11(-0.42%)
Dec 04, 2014	26.42	26.64	25.75	25.97	2,146,742	-0.41(-1.55%)
Dec 03, 2014	25.96	26.65	25.90	26.38	1,481,875	+0.58(+2.25%)
Dec 02, 2014	25.99	26.10	25.60	25.80	2,003,154	-0.04(-0.15%)
Dec 01, 2014	27.76	27.82	25.48	25.84	3,839,084	-2.32(-8.24%)
Nov 28, 2014	28.85	28.88	27.52	28.16	1,409,048	-1.27(-4.32%)
Nov 26, 2014	29.08	29.43	29.43	29.43	862,900	+0.31(+1.06%)
Nov 25, 2014	29.31	29.33	28.64	29.12	2,266,281	-0.12(-0.41%)
Nov 24, 2014	29.57	29.93	29.02	29.24	1,755,518	-0.17(-0.58%)
Nov 21, 2014	29.72	29.88	29.05	29.41	1,775,860	+0.32(+1.10%)
Nov 20, 2014	27.77	29.23	27.36	29.09	2,240,889	+1.01(+3.60%)
Nov 19, 2014	28.17	28.79	27.94	28.08	2,137,294	-0.25(-0.88%)
Nov 18, 2014	27.77	28.82	27.66	28.33	3,355,235	+0.93(+3.39%)
Nov 17, 2014	27.11	28.40	26.77	27.40	5,601,506	-0.12(-0.44%)
Nov 14, 2014	27.75	27.80	26.89	27.52	4,331,349	-0.56(-1.99%)
Nov 13, 2014	28.66	28.66	26.80	28.08	8,476,232	-1.07(-3.67%)
Nov 12, 2014	29.54	29.72	28.75	29.15	2,107,641	-0.22(-0.75%)
Nov 11, 2014	30.28	30.48	29.16	29.37	2,720,846	-1.03(-3.39%)
Nov 10, 2014	30.22	30.70	30.00	30.40	1,398,123	+0.18(+0.60%)
Nov 07, 2014	29.97	30.37	29.45	30.22	1,979,856	-0.10(-0.33%)
Nov 06, 2014	30.57	31.07	30.03	30.32	3,126,357	-0.36(-1.17%)
Nov 05, 2014	31.52	31.67	30.45	30.68	1,733,389	-0.68(-2.17%)
Nov 04, 2014	31.86	32.27	30.61	31.36	2,526,464	-0.92(-2.85%)

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.