Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	21.83	23.11	21.68	22.91	11,125,347	+0.89(+4.03%)
Jan 29, 2015	22.23	22.34	21.40	22.02	9,012,752	+0.02(+0.08%)
Jan 28, 2015	23.08	23.16	21.93	22.00	8,288,093	-1.22(-5.27%)
Jan 27, 2015	23.08	23.31	22.74	23.23	7,499,338	-0.26(-1.10%)
Jan 26, 2015	22.85	23.58	22.64	23.48	5,884,843	+0.65(+2.83%)
Jan 23, 2015	23.05	23.45	22.83	22.84	7,311,448	-0.27(-1.16%)
Jan 22, 2015	23.17	23.20	22.56	23.11	7,572,129	+0.21(+0.90%)
Jan 21, 2015	22.61	23.07	22.47	22.90	7,096,766	+0.56(+2.51%)
Jan 20, 2015	22.60	22.71	22.10	22.34	8,436,817	-0.57(-2.48%)
Jan 16, 2015	22.14	22.99	22.08	22.91	8,539,497	+0.97(+4.44%)
Jan 15, 2015	22.86	22.92	21.91	21.93	7,158,105	-0.42(-1.89%)
Jan 14, 2015	21.99	22.41	21.37	22.36	12,085,042	+0.06(+0.27%)
Jan 13, 2015	22.64	23.00	22.11	22.30	12,564,372	-0.30(-1.33%)
Jan 12, 2015	23.37	23.42	22.48	22.60	9,461,432	-1.21(-5.10%)
Jan 09, 2015	23.91	24.02	23.57	23.81	11,148,066	-0.08(-0.32%)
Jan 08, 2015	23.79	23.90	23.36	23.89	13,537,166	+0.47(+2.02%)
Jan 07, 2015	23.52	23.84	23.17	23.42	8,376,288	+0.28(+1.23%)
Jan 06, 2015	23.36	24.00	22.80	23.13	13,143,657	-0.35(-1.50%)
Jan 05, 2015	24.15	24.15	23.17	23.48	9,179,011	-1.15(-4.65%)
Jan 02, 2015	24.17	24.80	23.98	24.63	6,133,695	+0.27(+1.10%)
Dec 31, 2014	24.24	24.36	24.36	24.36	7,063,083	-0.11(-0.46%)
Dec 30, 2014	24.38	24.72	24.18	24.48	5,199,036	-0.14(-0.56%)
Dec 29, 2014	24.54	24.93	24.42	24.61	5,691,657	+0.28(+1.13%)
Dec 26, 2014	24.57	24.69	24.23	24.34	3,809,458	-0.09(-0.35%)
Dec 24, 2014	24.54	24.42	24.42	24.42	3,759,886	-0.29(-1.18%)
Dec 23, 2014	24.56	24.80	24.31	24.72	9,349,893	+0.37(+1.52%)
Dec 22, 2014	24.27	24.71	23.98	24.35	12,446,797	+0.03(+0.14%)
Dec 19, 2014	23.91	24.41	23.48	24.31	20,575,330	+0.58(+2.43%)
Dec 18, 2014	24.51	24.54	23.09	23.73	22,886,512	+0.77(+3.34%)
Dec 17, 2014	21.88	23.40	21.77	22.97	18,399,500	+1.17(+5.37%)
Dec 16, 2014	21.00	22.41	20.91	21.80	15,108,480	+0.44(+2.06%)
Dec 15, 2014	22.21	22.29	21.22	21.36	11,575,878	-0.56(-2.55%)
Dec 12, 2014	22.17	22.68	21.79	21.92	13,250,640	-0.69(-3.05%)
Dec 11, 2014	22.78	23.21	22.52	22.61	9,952,282	-0.15(-0.68%)
Dec 10, 2014	23.37	23.41	22.67	22.76	12,031,662	-1.16(-4.86%)
Dec 09, 2014	23.38	24.09	23.30	23.92	13,108,327	+0.46(+1.94%)
Dec 08, 2014	24.95	25.12	23.39	23.47	14,554,837	-1.71(-6.77%)
Dec 05, 2014	25.64	25.72	25.44	25.17	9,880,282	-0.53(-2.04%)
Dec 04, 2014	26.04	26.09	25.67	25.70	10,320,582	-0.59(-2.26%)
Dec 03, 2014	25.92	26.71	25.68	26.29	10,510,626	+0.69(+2.69%)
Dec 02, 2014	24.89	25.95	24.75	25.60	15,375,223	+0.64(+2.55%)
Dec 01, 2014	24.56	25.01	24.30	24.97	13,517,910	+0.06(+0.24%)
Nov 28, 2014	26.53	26.54	24.59	24.91	9,919,461	-3.08(-11.02%)
Nov 26, 2014	28.50	27.99	27.99	27.99	6,219,953	-0.53(-1.84%)
Nov 25, 2014	28.93	29.06	28.32	28.51	6,983,029	-0.40(-1.37%)
Nov 24, 2014	29.00	29.19	28.73	28.91	6,658,866	-0.22(-0.77%)
Nov 21, 2014	29.20	29.42	28.91	29.13	8,411,573	+0.47(+1.65%)
Nov 20, 2014	28.26	28.75	28.20	28.66	6,895,545	+0.44(+1.56%)
Nov 19, 2014	27.62	28.37	27.47	28.22	8,769,495	+0.61(+2.21%)
Nov 18, 2014	27.33	27.77	27.28	27.61	6,401,731	+0.21(+0.75%)
Nov 17, 2014	27.46	27.70	27.14	27.40	7,115,498	-0.28(-1.03%)
Nov 14, 2014	27.44	27.82	27.29	27.69	7,127,942	+0.35(+1.28%)
Nov 13, 2014	27.91	27.91	27.05	27.34	9,598,805	-0.60(-2.14%)
Nov 12, 2014	28.23	28.54	27.88	27.94	8,334,820	-0.41(-1.45%)
Nov 11, 2014	28.56	28.76	28.15	28.35	7,416,519	-0.10(-0.36%)
Nov 10, 2014	29.66	29.92	28.32	28.45	15,095,180	-0.98(-3.31%)
Nov 07, 2014	29.49	29.96	29.32	29.42	11,527,328	+0.04(+0.15%)
Nov 06, 2014	28.75	29.39	28.41	29.38	10,106,807	+0.66(+2.29%)
Nov 05, 2014	28.76	29.41	28.59	28.72	9,744,483	+0.18(+0.63%)
Nov 04, 2014	29.17	29.31	28.14	28.54	11,023,533	-1.04(-3.50%)

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.