Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	18.00	19.11	17.83	18.89	8,387,156	+0.57(+3.11%)
Jan 29, 2015	18.66	18.77	17.93	18.32	8,167,577	-0.27(-1.47%)
Jan 28, 2015	19.14	19.14	18.54	18.59	7,226,023	-0.61(-3.20%)
Jan 27, 2015	18.82	19.27	18.67	19.21	7,994,006	+0.29(+1.51%)
Jan 26, 2015	19.03	19.12	18.73	18.92	7,112,315	-0.12(-0.63%)
Jan 23, 2015	18.92	19.31	18.75	19.04	9,445,439	+0.13(+0.67%)
Jan 22, 2015	18.69	19.05	18.51	18.92	8,846,277	+0.23(+1.22%)
Jan 21, 2015	18.54	18.98	18.35	18.69	10,202,045	+0.42(+2.32%)
Jan 20, 2015	18.68	18.78	18.19	18.26	9,067,788	-0.79(-4.16%)
Jan 16, 2015	18.24	19.09	18.19	19.06	10,564,052	+0.93(+5.14%)
Jan 15, 2015	18.99	19.01	18.11	18.12	8,722,652	-0.38(-2.05%)
Jan 14, 2015	18.06	18.59	17.88	18.50	8,823,784	+0.06(+0.34%)
Jan 13, 2015	18.19	18.83	18.12	18.44	12,087,925	+0.27(+1.50%)
Jan 12, 2015	18.64	18.67	18.13	18.17	10,043,810	-0.83(-4.37%)
Jan 09, 2015	19.25	19.51	18.97	19.00	8,460,094	-0.22(-1.12%)
Jan 08, 2015	19.17	19.45	19.11	19.21	11,503,454	+0.30(+1.57%)
Jan 07, 2015	19.12	19.32	18.75	18.92	7,916,915	+0.03(+0.17%)
Jan 06, 2015	18.98	19.27	18.60	18.88	11,356,857	-0.33(-1.71%)
Jan 05, 2015	19.62	19.68	18.91	19.21	8,291,798	-0.89(-4.44%)
Jan 02, 2015	19.96	20.33	19.85	20.11	5,847,293	-0.03(-0.16%)
Dec 31, 2014	20.06	20.14	20.14	20.14	5,552,092	-0.11(-0.56%)
Dec 30, 2014	20.30	20.45	20.04	20.25	4,477,739	-0.18(-0.87%)
Dec 29, 2014	20.54	20.82	20.39	20.43	7,296,550	+0.04(+0.19%)
Dec 26, 2014	20.54	20.65	20.22	20.39	3,420,549	+0.06(+0.31%)
Dec 24, 2014	20.39	20.33	20.33	20.33	3,560,162	-0.25(-1.20%)
Dec 23, 2014	20.18	20.61	20.18	20.58	6,152,147	+0.50(+2.49%)
Dec 22, 2014	20.01	20.23	19.63	20.08	7,764,362	-0.14(-0.69%)
Dec 19, 2014	19.94	20.29	19.70	20.22	12,677,785	+0.48(+2.44%)
Dec 18, 2014	20.29	20.29	19.14	19.73	13,345,099	+0.34(+1.73%)
Dec 17, 2014	18.00	19.61	17.72	19.40	14,665,344	+1.43(+7.97%)
Dec 16, 2014	16.95	18.35	16.83	17.97	14,689,695	+0.92(+5.39%)
Dec 15, 2014	17.77	17.97	16.92	17.05	11,336,636	-0.53(-3.03%)
Dec 12, 2014	17.58	18.08	17.51	17.58	9,948,572	-0.31(-1.74%)
Dec 11, 2014	17.64	18.26	17.52	17.89	9,941,725	+0.01(+0.07%)
Dec 10, 2014	18.52	18.52	17.81	17.88	15,152,800	-0.96(-5.08%)
Dec 09, 2014	18.50	19.30	18.47	18.83	13,443,275	+0.23(+1.26%)
Dec 08, 2014	19.55	19.84	18.40	18.60	14,534,438	-1.24(-6.26%)
Dec 05, 2014	19.92	20.03	19.87	19.84	5,828,340	-0.16(-0.82%)
Dec 04, 2014	20.71	20.78	19.95	20.01	8,035,594	-0.82(-3.93%)
Dec 03, 2014	20.48	21.18	20.38	20.82	6,659,039	+0.45(+2.21%)
Dec 02, 2014	20.36	21.03	20.21	20.37	9,622,910	-0.03(-0.16%)
Dec 01, 2014	19.68	20.49	19.49	20.41	12,370,063	+0.56(+2.84%)
Nov 28, 2014	20.32	20.36	19.62	19.84	7,579,992	-2.00(-9.15%)
Nov 26, 2014	21.98	21.84	21.84	21.84	6,164,880	-0.30(-1.33%)
Nov 25, 2014	22.55	22.63	22.02	22.13	5,890,355	-0.30(-1.34%)
Nov 24, 2014	22.52	22.63	22.15	22.44	6,590,761	-0.23(-1.03%)
Nov 21, 2014	22.40	22.83	22.34	22.67	6,838,119	+0.62(+2.82%)
Nov 20, 2014	21.40	22.11	21.37	22.05	4,933,332	+0.63(+2.93%)
Nov 19, 2014	21.66	21.76	21.16	21.42	7,797,332	-0.37(-1.70%)
Nov 18, 2014	21.78	21.91	21.57	21.79	6,875,485	-0.03(-0.14%)
Nov 17, 2014	21.72	22.03	21.68	21.82	7,489,010	-0.19(-0.88%)
Nov 14, 2014	21.73	22.05	21.54	22.01	5,195,618	+0.37(+1.71%)
Nov 13, 2014	22.00	22.11	21.43	21.64	7,713,352	-0.45(-2.05%)
Nov 12, 2014	21.66	22.25	21.63	22.10	7,074,475	+0.31(+1.44%)
Nov 11, 2014	21.63	21.88	21.42	21.78	5,373,309	+0.17(+0.78%)
Nov 10, 2014	22.01	22.09	21.48	21.61	6,198,127	-0.10(-0.46%)
Nov 07, 2014	21.25	21.88	21.25	21.71	5,841,554	+0.60(+2.83%)
Nov 06, 2014	21.10	21.30	20.78	21.12	9,239,726	-0.14(-0.68%)
Nov 05, 2014	20.68	21.49	20.56	21.26	10,633,237	+0.76(+3.71%)
Nov 04, 2014	20.95	21.00	20.38	20.50	9,473,748	-0.85(-3.97%)

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.