Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	19.49	20.34	19.44	19.86	6,308,409	+0.19(+0.94%)
Jan 29, 2015	19.74	19.77	19.14	19.68	7,467,400	-0.03(-0.14%)
Jan 28, 2015	20.31	20.47	19.69	19.71	4,416,404	-0.58(-2.88%)
Jan 27, 2015	20.38	20.50	20.20	20.29	3,095,661	-0.16(-0.78%)
Jan 26, 2015	19.96	20.46	19.91	20.45	2,561,878	+0.40(+2.00%)
Jan 23, 2015	20.14	20.26	20.02	20.05	3,850,335	-0.04(-0.20%)
Jan 22, 2015	20.42	20.52	19.79	20.09	5,665,389	-0.30(-1.49%)
Jan 21, 2015	19.99	20.48	19.67	20.39	10,995,414	+0.63(+3.20%)
Jan 20, 2015	21.22	21.22	19.70	19.76	7,974,109	-1.30(-6.16%)
Jan 16, 2015	21.25	21.58	20.87	21.06	6,803,716	-0.22(-1.02%)
Jan 15, 2015	21.59	21.96	21.22	21.27	6,019,273	-0.32(-1.48%)
Jan 14, 2015	21.17	21.63	21.04	21.59	5,135,454	+0.07(+0.33%)
Jan 13, 2015	21.11	21.64	21.08	21.52	7,424,524	+0.15(+0.71%)
Jan 12, 2015	21.70	21.70	21.23	21.37	4,307,380	-0.36(-1.66%)
Jan 09, 2015	21.77	21.87	21.52	21.73	4,361,307	+0.26(+1.23%)
Jan 08, 2015	21.02	21.54	20.99	21.47	4,053,182	+0.46(+2.21%)
Jan 07, 2015	21.12	21.39	20.91	21.00	4,456,127	+0.10(+0.46%)
Jan 06, 2015	21.26	21.35	20.71	20.91	5,782,246	-0.27(-1.29%)
Jan 05, 2015	22.34	22.34	21.01	21.18	6,219,749	-0.84(-3.82%)
Jan 02, 2015	21.64	22.08	21.50	22.02	5,885,916	+0.44(+2.04%)
Dec 31, 2014	22.20	21.58	21.58	21.58	5,931,522	-0.60(-2.71%)
Dec 30, 2014	22.48	22.51	22.14	22.18	3,236,071	-0.37(-1.63%)
Dec 29, 2014	22.30	22.73	22.28	22.55	4,918,436	+0.21(+0.93%)
Dec 26, 2014	22.21	22.44	22.12	22.34	2,738,380	+0.13(+0.58%)
Dec 24, 2014	21.69	22.21	22.21	22.21	2,731,967	+0.48(+2.21%)
Dec 23, 2014	21.33	21.86	21.32	21.73	2,732,825	+0.43(+2.03%)
Dec 22, 2014	21.72	21.75	20.97	21.30	5,487,927	-0.34(-1.55%)
Dec 19, 2014	22.28	22.40	21.59	21.64	8,949,339	-0.59(-2.67%)
Dec 18, 2014	21.59	22.25	21.59	22.23	6,739,035	+0.81(+3.78%)
Dec 17, 2014	20.86	21.63	20.79	21.42	6,782,122	+0.74(+3.56%)
Dec 16, 2014	20.83	21.25	20.63	20.68	6,008,299	-0.23(-1.11%)
Dec 15, 2014	21.39	21.47	20.78	20.91	5,518,765	-0.43(-2.03%)
Dec 12, 2014	21.36	21.60	21.11	21.35	5,434,978	-0.21(-0.97%)
Dec 11, 2014	21.61	21.88	21.46	21.55	7,186,616	-0.02(-0.11%)
Dec 10, 2014	22.31	22.36	21.55	21.58	6,535,929	-0.71(-3.20%)
Dec 09, 2014	22.27	22.47	22.07	22.29	7,023,977	+0.14(+0.61%)
Dec 08, 2014	22.68	22.71	22.11	22.16	5,826,581	-0.48(-2.12%)
Dec 05, 2014	22.76	22.90	22.42	22.64	6,159,081	-0.21(-0.91%)
Dec 04, 2014	23.51	23.76	22.68	22.84	9,235,122	-0.63(-2.69%)
Dec 03, 2014	24.61	24.61	22.96	23.48	14,099,068	-1.23(-4.96%)
Dec 02, 2014	24.61	24.93	24.48	24.70	3,791,520	-0.01(-0.03%)
Dec 01, 2014	24.82	25.04	24.70	24.71	3,027,027	-0.32(-1.28%)
Nov 28, 2014	24.65	25.07	24.53	25.03	1,763,330	+0.27(+1.10%)
Nov 26, 2014	24.70	24.76	24.76	24.76	2,782,547	+0.14(+0.59%)
Nov 25, 2014	24.90	24.90	24.42	24.61	4,380,157	-0.21(-0.84%)
Nov 24, 2014	25.09	25.33	24.79	24.82	3,661,563	-0.25(-0.99%)
Nov 21, 2014	25.09	25.20	24.75	25.07	4,683,594	+0.13(+0.51%)
Nov 20, 2014	24.97	25.21	24.89	24.94	3,295,840	-0.12(-0.48%)
Nov 19, 2014	25.35	25.41	24.97	25.06	3,182,797	-0.35(-1.39%)
Nov 18, 2014	24.93	25.67	24.93	25.41	4,000,208	+0.05(+0.19%)
Nov 17, 2014	25.01	25.41	24.84	25.37	4,849,160	+0.30(+1.18%)
Nov 14, 2014	25.21	25.31	24.95	25.07	3,096,067	-0.19(-0.76%)
Nov 13, 2014	25.97	26.07	25.21	25.26	4,962,159	-0.71(-2.74%)
Nov 12, 2014	26.34	26.43	25.93	25.97	4,430,052	-0.58(-2.17%)
Nov 11, 2014	26.54	26.66	26.23	26.55	4,816,916	-0.01(-0.03%)
Nov 10, 2014	27.02	27.16	26.48	26.56	5,478,168	-0.44(-1.63%)
Nov 07, 2014	26.05	27.06	26.03	27.00	6,723,123	+0.87(+3.34%)
Nov 06, 2014	25.70	26.25	25.42	26.13	8,118,864	+0.29(+1.12%)
Nov 05, 2014	24.27	25.98	24.17	25.84	12,620,420	+1.87(+7.78%)
Nov 04, 2014	24.33	24.44	23.76	23.97	4,237,113	-0.39(-1.61%)

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.