Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	22.88	23.87	22.71	23.56	4,990,567	+0.75(+3.28%)
Jan 29, 2015	22.17	23.13	22.08	22.81	4,790,229	-0.21(-0.91%)
Jan 28, 2015	23.49	23.95	22.68	23.02	4,628,239	-0.92(-3.85%)
Jan 27, 2015	23.08	24.00	23.07	23.94	4,261,701	+1.09(+4.77%)
Jan 26, 2015	22.08	22.87	21.76	22.85	3,712,749	+0.10(+0.46%)
Jan 23, 2015	22.92	23.19	22.55	22.75	3,406,933	-0.60(-2.57%)
Jan 22, 2015	22.97	23.68	22.65	23.35	4,814,565	+0.52(+2.30%)
Jan 21, 2015	23.39	23.70	22.20	22.82	5,429,260	-0.33(-1.42%)
Jan 20, 2015	23.22	23.63	22.86	23.15	6,424,620	+0.29(+1.28%)
Jan 16, 2015	22.03	22.95	21.97	22.86	7,889,874	+0.95(+4.34%)
Jan 15, 2015	21.56	22.22	21.48	21.91	6,553,781	+1.35(+6.56%)
Jan 14, 2015	21.16	21.49	20.32	20.56	4,957,316	-0.22(-1.08%)
Jan 13, 2015	21.86	21.93	20.46	20.78	6,037,502	-0.75(-3.47%)
Jan 12, 2015	21.07	21.89	20.90	21.53	5,940,628	+0.73(+3.49%)
Jan 09, 2015	19.80	20.81	19.76	20.80	4,915,994	+1.24(+6.32%)
Jan 08, 2015	19.99	20.36	19.35	19.57	4,180,865	-0.30(-1.51%)
Jan 07, 2015	19.88	20.57	19.53	19.87	4,013,636	-0.41(-2.03%)
Jan 06, 2015	19.21	20.64	19.16	20.28	7,610,137	+1.10(+5.76%)
Jan 05, 2015	19.00	19.20	18.36	19.18	4,447,610	+0.31(+1.67%)
Jan 02, 2015	17.02	18.90	16.90	18.86	6,298,411	+1.47(+8.48%)
Dec 31, 2014	17.39	17.39	17.39	17.39	2,585,986	-0.11(-0.64%)
Dec 30, 2014	17.13	17.83	16.99	17.50	3,292,775	+0.85(+5.12%)
Dec 29, 2014	16.89	17.00	16.61	16.65	2,772,629	-0.36(-2.14%)
Dec 26, 2014	17.05	17.23	16.77	17.01	2,228,150	+0.49(+2.96%)
Dec 24, 2014	16.10	16.52	16.52	16.52	1,387,323	+0.45(+2.83%)
Dec 23, 2014	16.14	16.75	15.96	16.07	2,381,834	-0.10(-0.60%)
Dec 22, 2014	17.42	17.47	16.10	16.17	3,521,076	-1.24(-7.14%)
Dec 19, 2014	17.40	17.74	17.16	17.41	7,366,190	+0.13(+0.73%)
Dec 18, 2014	16.54	17.31	16.45	17.28	4,309,994	+1.12(+6.96%)
Dec 17, 2014	15.38	16.21	15.12	16.16	4,855,480	+0.93(+6.10%)
Dec 16, 2014	16.03	16.14	15.21	15.23	5,201,489	-0.28(-1.80%)
Dec 15, 2014	16.59	16.89	15.48	15.51	4,629,730	-1.43(-8.42%)
Dec 12, 2014	17.05	17.28	16.70	16.93	3,218,110	-0.20(-1.18%)
Dec 11, 2014	17.13	17.80	16.98	17.14	3,124,455	-0.23(-1.33%)
Dec 10, 2014	17.75	18.39	17.28	17.37	3,761,331	-0.55(-3.08%)
Dec 09, 2014	17.18	18.28	17.08	17.92	5,289,272	+1.25(+7.50%)
Dec 08, 2014	16.75	16.88	16.05	16.67	4,382,483	+0.10(+0.63%)
Dec 05, 2014	16.54	16.90	16.32	16.56	3,344,612	-0.38(-2.27%)
Dec 04, 2014	17.59	17.75	16.83	16.95	3,634,732	-0.71(-4.03%)
Dec 03, 2014	17.26	17.85	17.00	17.66	4,483,043	+0.73(+4.33%)
Dec 02, 2014	17.07	17.60	16.84	16.93	4,455,107	-0.61(-3.50%)
Dec 01, 2014	16.90	17.66	16.68	17.54	6,555,833	+1.13(+6.90%)
Nov 28, 2014	17.24	17.28	16.36	16.41	3,417,916	-1.75(-9.62%)
Nov 26, 2014	18.61	18.16	18.16	18.16	2,990,646	-0.39(-2.11%)
Nov 25, 2014	18.06	18.58	17.99	18.55	3,863,876	+0.54(+3.01%)
Nov 24, 2014	18.36	18.41	17.89	18.01	3,767,228	-0.49(-2.63%)
Nov 21, 2014	19.10	19.21	18.34	18.49	4,308,618	-0.19(-1.00%)
Nov 20, 2014	18.45	18.81	18.30	18.68	4,197,438	+0.60(+3.30%)
Nov 19, 2014	18.51	18.71	17.76	18.08	6,419,903	-0.58(-3.09%)
Nov 18, 2014	18.26	18.69	17.95	18.66	5,454,625	+0.79(+4.43%)
Nov 17, 2014	17.36	18.03	17.26	17.87	6,109,567	+0.44(+2.51%)
Nov 14, 2014	15.91	17.49	15.78	17.43	6,037,981	+1.17(+7.17%)
Nov 13, 2014	16.92	16.94	16.17	16.26	5,121,186	-0.23(-1.39%)
Nov 12, 2014	16.90	17.37	16.20	16.49	6,094,092	-0.21(-1.25%)
Nov 11, 2014	16.15	16.90	16.10	16.70	5,596,985	+0.73(+4.56%)
Nov 10, 2014	16.91	16.93	15.90	15.97	5,228,304	-1.11(-6.50%)
Nov 07, 2014	16.45	17.25	16.40	17.08	6,458,377	+1.03(+6.44%)
Nov 06, 2014	15.59	16.40	15.58	16.05	5,981,430	+0.63(+4.10%)
Nov 05, 2014	15.45	16.09	15.33	15.42	6,936,781	-0.56(-3.48%)
Nov 04, 2014	16.55	16.57	15.90	15.97	5,469,593	-0.68(-4.09%)

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.