Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	22.70	22.94	22.59	22.69	38,003,740	-1.12(-4.69%)
Jan 29, 2015	23.90	23.93	23.49	23.80	21,633,578	+0.02(+0.08%)
Jan 28, 2015	24.00	24.17	23.73	23.78	22,091,256	-0.66(-2.70%)
Jan 27, 2015	23.90	24.55	23.84	24.44	20,310,774	+0.29(+1.20%)
Jan 26, 2015	24.13	24.38	24.02	24.15	18,385,636	-0.18(-0.73%)
Jan 23, 2015	24.63	24.64	24.28	24.33	26,706,868	-0.73(-2.93%)
Jan 22, 2015	25.11	25.26	24.73	25.07	27,247,564	+0.40(+1.61%)
Jan 21, 2015	24.03	24.79	23.97	24.67	24,459,420	+0.79(+3.32%)
Jan 20, 2015	23.81	23.92	23.56	23.88	35,206,148	-0.40(-1.66%)
Jan 16, 2015	23.94	24.28	23.91	24.28	29,741,692	+0.79(+3.35%)
Jan 15, 2015	24.08	24.15	23.48	23.49	21,628,406	-0.36(-1.50%)
Jan 14, 2015	23.60	23.94	23.49	23.85	24,003,306	+0.24(+1.01%)
Jan 13, 2015	23.66	23.91	23.38	23.61	25,949,150	+0.26(+1.10%)
Jan 12, 2015	23.37	23.41	23.17	23.35	19,541,596	-0.56(-2.35%)
Jan 09, 2015	23.88	24.04	23.71	23.92	14,365,465	-0.07(-0.28%)
Jan 08, 2015	23.76	24.18	23.67	23.98	21,295,156	+0.38(+1.60%)
Jan 07, 2015	23.64	23.87	23.49	23.61	24,844,110	+0.62(+2.70%)
Jan 06, 2015	22.89	23.14	22.62	22.98	32,053,550	+0.40(+1.79%)
Jan 05, 2015	22.62	22.75	22.51	22.58	33,575,496	-0.80(-3.42%)
Jan 02, 2015	23.79	23.80	23.17	23.38	26,868,082	-0.80(-3.31%)
Dec 31, 2014	24.27	24.18	24.18	24.18	13,767,549	-0.13(-0.52%)
Dec 30, 2014	24.52	24.60	24.14	24.31	20,237,758	+0.15(+0.63%)
Dec 29, 2014	24.08	24.42	24.02	24.15	16,361,808	+0.03(+0.11%)
Dec 26, 2014	24.32	24.48	24.05	24.13	11,019,068	-0.05(-0.19%)
Dec 24, 2014	24.20	24.17	24.17	24.17	8,213,615	+0.06(+0.25%)
Dec 23, 2014	24.17	24.20	23.73	24.11	20,328,232	-0.09(-0.38%)
Dec 22, 2014	24.03	24.29	23.89	24.21	30,752,808	+0.40(+1.67%)
Dec 19, 2014	23.79	24.10	23.70	23.81	40,313,348	+0.24(+1.01%)
Dec 18, 2014	23.83	24.02	23.37	23.57	31,928,190	+0.42(+1.80%)
Dec 17, 2014	22.51	23.57	22.47	23.16	73,339,176	+1.07(+4.85%)
Dec 16, 2014	21.96	22.47	21.53	22.09	68,523,968	-0.35(-1.54%)
Dec 15, 2014	23.23	23.26	22.14	22.43	48,660,072	-0.85(-3.65%)
Dec 12, 2014	23.92	23.93	23.23	23.28	28,475,302	-0.65(-2.70%)
Dec 11, 2014	24.01	24.31	23.84	23.93	28,743,974	-0.38(-1.56%)
Dec 10, 2014	24.72	24.72	24.27	24.31	29,621,614	-0.50(-2.00%)
Dec 09, 2014	24.65	24.95	24.46	24.80	36,431,812	+0.04(+0.16%)
Dec 08, 2014	25.53	25.55	24.61	24.76	39,816,776	-0.92(-3.59%)
Dec 05, 2014	25.47	25.85	25.30	25.68	24,944,874	+0.13(+0.51%)
Dec 04, 2014	25.68	25.78	25.38	25.55	28,964,414	-0.48(-1.86%)
Dec 03, 2014	26.16	26.37	26.03	26.04	23,544,286	+0.23(+0.90%)
Dec 02, 2014	26.19	26.25	25.70	25.80	26,988,350	-0.40(-1.51%)
Dec 01, 2014	26.67	26.70	26.01	26.20	54,795,540	-1.13(-4.13%)
Nov 28, 2014	27.59	27.64	27.21	27.33	43,263,348	-0.91(-3.24%)
Nov 26, 2014	28.29	28.24	28.24	28.24	28,530,608	+0.37(+1.31%)
Nov 25, 2014	28.54	28.58	27.86	27.88	31,330,438	+0.03(+0.12%)
Nov 24, 2014	28.24	28.52	27.81	27.85	43,645,096	-0.86(-2.98%)
Nov 21, 2014	27.47	28.82	27.45	28.70	101,675,360	+1.84(+6.86%)
Nov 20, 2014	27.48	27.48	26.36	26.86	56,376,396	+0.14(+0.51%)
Nov 19, 2014	26.45	26.84	26.05	26.72	42,037,292	+0.76(+2.92%)
Nov 18, 2014	25.47	26.09	25.37	25.96	28,141,376	+0.56(+2.21%)
Nov 17, 2014	25.87	25.89	25.22	25.40	23,811,124	-0.25(-0.97%)
Nov 14, 2014	25.21	25.77	25.17	25.65	31,483,738	-0.24(-0.93%)
Nov 13, 2014	26.51	26.55	25.69	25.89	35,055,700	-0.57(-2.15%)
Nov 12, 2014	26.73	27.07	26.41	26.46	36,806,028	+0.00(+0.00%)
Nov 11, 2014	26.40	26.51	26.11	26.46	24,559,218	-0.03(-0.12%)
Nov 10, 2014	27.11	27.14	26.43	26.49	20,703,828	-0.27(-1.00%)
Nov 07, 2014	26.58	26.81	26.46	26.76	29,305,962	+0.39(+1.49%)
Nov 06, 2014	26.80	26.90	26.25	26.37	42,566,864	-1.08(-3.93%)
Nov 05, 2014	27.46	27.59	27.26	27.45	27,098,978	-0.25(-0.90%)
Nov 04, 2014	27.53	27.92	27.25	27.69	31,247,752	+0.16(+0.57%)

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.