Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	21.88	22.02	21.78	21.83	68,639,184	-0.30(-1.35%)
Jan 29, 2015	22.53	22.61	21.98	22.12	50,745,464	-0.30(-1.32%)
Jan 28, 2015	23.20	23.26	22.40	22.42	48,427,200	-0.72(-3.13%)
Jan 27, 2015	23.10	23.34	23.01	23.15	23,187,894	-0.14(-0.59%)
Jan 26, 2015	23.13	23.35	23.03	23.28	21,071,004	+0.16(+0.67%)
Jan 23, 2015	23.24	23.27	23.04	23.13	26,422,790	-0.11(-0.46%)
Jan 22, 2015	22.98	23.28	22.86	23.23	32,737,314	+0.33(+1.43%)
Jan 21, 2015	22.76	23.01	22.66	22.90	33,892,552	-0.02(-0.07%)
Jan 20, 2015	23.31	23.31	22.78	22.92	33,544,660	-0.39(-1.69%)
Jan 16, 2015	22.92	23.32	23.32	23.32	37,781,516	+0.32(+1.37%)
Jan 15, 2015	23.00	23.18	22.77	23.00	39,249,660	+0.07(+0.32%)
Jan 14, 2015	22.93	23.11	22.59	22.93	59,420,320	-0.42(-1.79%)
Jan 13, 2015	23.34	23.80	23.18	23.34	42,436,712	+0.28(+1.19%)
Jan 12, 2015	23.10	23.29	22.90	23.07	27,371,624	-0.05(-0.21%)
Jan 09, 2015	23.25	23.32	23.03	23.12	27,058,266	-0.04(-0.16%)
Jan 08, 2015	22.90	23.43	22.84	23.16	38,388,188	+0.49(+2.17%)
Jan 07, 2015	22.78	22.86	22.49	22.66	26,934,072	-0.02(-0.09%)
Jan 06, 2015	22.95	22.97	22.53	22.68	41,359,864	-0.30(-1.30%)
Jan 05, 2015	23.35	23.45	22.86	22.98	39,625,500	-0.48(-2.04%)
Jan 02, 2015	23.73	23.87	23.25	23.46	25,874,402	-0.27(-1.14%)
Dec 31, 2014	24.06	23.73	23.73	23.73	30,170,952	-0.35(-1.46%)
Dec 30, 2014	23.96	24.22	23.94	24.08	20,017,452	-0.00(-0.01%)
Dec 29, 2014	23.78	24.16	23.77	24.09	17,526,520	+0.20(+0.84%)
Dec 26, 2014	23.75	23.95	23.66	23.88	13,911,049	+0.13(+0.54%)
Dec 24, 2014	23.72	23.76	23.76	23.76	11,735,253	+0.07(+0.29%)
Dec 23, 2014	23.52	23.81	23.45	23.69	27,674,358	+0.28(+1.19%)
Dec 22, 2014	23.41	23.65	23.34	23.41	46,875,588	+0.02(+0.09%)
Dec 19, 2014	22.97	23.46	22.97	23.39	52,076,724	+0.36(+1.56%)
Dec 18, 2014	22.66	23.13	22.49	23.03	42,631,084	+0.39(+1.73%)
Dec 17, 2014	22.39	22.70	22.39	22.64	31,300,118	+0.21(+0.96%)
Dec 16, 2014	22.42	22.84	22.39	22.42	38,568,024	-0.05(-0.24%)
Dec 15, 2014	22.78	22.81	22.43	22.48	31,618,406	-0.17(-0.74%)
Dec 12, 2014	22.50	22.90	22.50	22.64	27,775,610	-0.22(-0.98%)
Dec 11, 2014	22.80	23.09	22.70	22.87	25,681,130	+0.13(+0.58%)
Dec 10, 2014	22.92	23.05	22.63	22.73	29,802,456	-0.25(-1.10%)
Dec 09, 2014	22.88	23.13	22.77	22.99	24,917,014	-0.07(-0.30%)
Dec 08, 2014	23.02	23.19	22.92	23.06	23,396,378	+0.01(+0.04%)
Dec 05, 2014	23.04	23.21	22.98	23.05	19,564,614	-0.01(-0.06%)
Dec 04, 2014	23.26	23.41	22.95	23.06	36,803,032	-0.31(-1.34%)
Dec 03, 2014	23.34	23.42	23.12	23.38	25,370,364	+0.05(+0.21%)
Dec 02, 2014	23.11	23.38	23.03	23.33	24,284,312	+0.17(+0.74%)
Dec 01, 2014	23.31	23.31	23.02	23.15	28,307,082	-0.18(-0.77%)
Nov 28, 2014	23.43	23.43	23.23	23.33	13,531,137	+0.07(+0.32%)
Nov 26, 2014	23.22	23.26	23.26	23.26	22,490,776	+0.10(+0.42%)
Nov 25, 2014	22.76	23.19	22.66	23.16	42,893,416	+0.66(+2.92%)
Nov 24, 2014	22.22	22.52	22.20	22.51	31,564,762	+0.38(+1.73%)
Nov 21, 2014	22.44	22.58	22.03	22.12	46,180,012	-0.12(-0.55%)
Nov 20, 2014	22.24	22.28	22.11	22.25	22,587,900	+0.00(+0.00%)
Nov 19, 2014	22.23	22.26	22.05	22.25	40,798,892	-0.02(-0.07%)
Nov 18, 2014	22.17	22.33	22.00	22.26	33,776,760	+0.11(+0.51%)
Nov 17, 2014	22.10	22.23	21.96	22.15	31,913,954	+0.02(+0.08%)
Nov 14, 2014	22.29	22.29	22.00	22.13	24,489,766	-0.08(-0.37%)
Nov 13, 2014	21.97	22.34	21.85	22.21	50,729,028	+0.29(+1.31%)
Nov 12, 2014	21.68	22.09	21.63	21.93	70,651,056	+0.26(+1.21%)
Nov 11, 2014	21.63	21.72	21.09	21.67	95,297,024	+0.00(+0.02%)
Nov 10, 2014	22.60	22.60	21.19	21.66	161,641,472	-0.90(-3.99%)
Nov 07, 2014	22.68	22.68	22.25	22.56	42,831,808	-0.09(-0.42%)
Nov 06, 2014	22.61	22.68	22.34	22.66	24,480,146	+0.12(+0.53%)
Nov 05, 2014	22.45	22.60	22.28	22.54	23,021,406	+0.19(+0.84%)
Nov 04, 2014	22.75	22.80	22.17	22.35	33,297,566	-0.40(-1.74%)

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.