Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	15.21	15.69	15.10	15.28	30,012,534	-0.02(-0.12%)
Jan 29, 2015	15.83	15.83	14.93	15.30	36,598,532	-0.54(-3.39%)
Jan 28, 2015	16.61	16.65	15.81	15.83	30,145,958	-0.87(-5.22%)
Jan 27, 2015	16.54	17.14	16.37	16.70	37,237,668	-1.07(-6.03%)
Jan 26, 2015	17.40	17.82	17.23	17.78	17,915,474	+0.29(+1.66%)
Jan 23, 2015	17.96	18.05	17.44	17.49	25,484,178	-0.71(-3.90%)
Jan 22, 2015	18.61	18.69	17.94	18.19	20,948,990	+0.15(+0.86%)
Jan 21, 2015	17.37	18.23	17.35	18.04	23,495,382	+0.53(+3.01%)
Jan 20, 2015	17.49	17.59	17.14	17.51	18,553,720	+0.03(+0.16%)
Jan 16, 2015	16.93	17.56	16.88	17.49	28,009,564	+0.83(+4.96%)
Jan 15, 2015	17.34	17.54	16.65	16.66	27,886,706	-0.37(-2.19%)
Jan 14, 2015	17.50	17.59	16.22	17.03	66,050,796	-2.09(-10.93%)
Jan 13, 2015	20.52	20.63	19.04	19.12	33,088,012	-1.56(-7.54%)
Jan 12, 2015	20.64	20.77	20.12	20.68	17,147,430	-0.34(-1.62%)
Jan 09, 2015	21.09	21.17	20.69	21.02	11,047,779	+0.07(+0.34%)
Jan 08, 2015	20.66	21.07	20.46	20.95	12,143,406	+0.46(+2.23%)
Jan 07, 2015	20.44	20.53	20.07	20.49	13,104,851	+0.30(+1.47%)
Jan 06, 2015	19.90	20.43	19.82	20.20	17,573,722	+0.34(+1.72%)
Jan 05, 2015	20.68	20.68	19.68	19.86	26,449,160	-1.26(-5.94%)
Jan 02, 2015	20.93	21.26	20.87	21.11	10,408,601	+0.17(+0.81%)
Dec 31, 2014	21.11	20.94	20.94	20.94	13,847,882	-0.20(-0.93%)
Dec 30, 2014	20.86	21.31	20.83	21.14	16,434,561	+0.29(+1.38%)
Dec 29, 2014	21.14	21.29	20.79	20.85	13,554,088	-0.22(-1.06%)
Dec 26, 2014	20.66	21.42	20.63	21.08	12,398,710	+0.54(+2.62%)
Dec 24, 2014	20.32	20.54	20.54	20.54	6,268,441	+0.06(+0.31%)
Dec 23, 2014	20.30	20.78	20.19	20.48	12,466,194	+0.26(+1.29%)
Dec 22, 2014	21.05	21.09	20.05	20.22	16,196,974	-0.76(-3.63%)
Dec 19, 2014	20.53	21.04	20.36	20.98	26,769,240	+0.52(+2.54%)
Dec 18, 2014	20.25	20.47	19.87	20.46	23,598,322	+0.62(+3.12%)
Dec 17, 2014	19.09	19.94	19.02	19.84	24,884,512	+0.84(+4.44%)
Dec 16, 2014	19.07	19.68	18.77	19.00	25,899,672	+0.14(+0.76%)
Dec 15, 2014	19.80	19.83	18.85	18.85	24,313,898	-0.67(-3.44%)
Dec 12, 2014	20.60	20.61	19.52	19.53	31,149,550	-1.08(-5.22%)
Dec 11, 2014	20.92	21.36	20.49	20.60	29,791,378	-0.88(-4.09%)
Dec 10, 2014	22.34	22.42	21.47	21.48	18,695,206	-1.05(-4.66%)
Dec 09, 2014	22.09	22.53	21.86	22.53	24,161,196	+0.00(+0.00%)
Dec 08, 2014	23.24	23.44	22.48	22.53	16,531,208	-0.79(-3.38%)
Dec 05, 2014	23.51	23.64	23.17	23.32	11,082,981	-0.38(-1.59%)
Dec 04, 2014	23.85	24.06	23.57	23.69	9,899,546	-0.24(-1.01%)
Dec 03, 2014	23.43	24.11	23.36	23.94	16,352,474	+0.74(+3.21%)
Dec 02, 2014	23.09	23.75	22.82	23.19	19,041,154	-0.30(-1.26%)
Dec 01, 2014	23.95	23.98	22.86	23.49	23,556,962	-0.58(-2.42%)
Nov 28, 2014	24.53	24.55	23.88	24.07	24,123,480	-2.23(-8.49%)
Nov 26, 2014	26.23	26.30	26.30	26.30	8,895,796	+0.05(+0.20%)
Nov 25, 2014	26.05	26.34	26.04	26.25	8,912,217	+0.15(+0.58%)
Nov 24, 2014	26.63	26.67	26.01	26.10	11,995,045	-0.43(-1.62%)
Nov 21, 2014	26.67	26.82	26.22	26.53	19,071,802	+0.91(+3.57%)
Nov 20, 2014	24.92	25.66	24.88	25.61	9,827,468	+0.44(+1.74%)
Nov 19, 2014	25.26	25.34	24.81	25.17	10,862,137	-0.10(-0.39%)
Nov 18, 2014	25.55	25.64	25.12	25.27	12,411,959	-0.21(-0.81%)
Nov 17, 2014	25.31	25.62	25.07	25.48	11,360,729	+0.11(+0.42%)
Nov 14, 2014	24.89	25.41	24.74	25.37	14,132,191	+0.36(+1.43%)
Nov 13, 2014	25.65	25.74	24.94	25.01	12,835,409	-0.59(-2.31%)
Nov 12, 2014	25.53	25.98	25.46	25.60	12,801,516	+0.12(+0.46%)
Nov 11, 2014	25.06	25.56	25.01	25.49	11,681,132	+0.37(+1.46%)
Nov 10, 2014	25.45	25.59	25.06	25.12	12,734,246	-0.29(-1.13%)
Nov 07, 2014	24.88	25.45	24.88	25.41	16,078,473	+0.69(+2.79%)
Nov 06, 2014	24.39	24.90	24.27	24.72	15,114,281	+0.39(+1.62%)
Nov 05, 2014	24.85	24.94	24.29	24.32	17,980,070	-0.59(-2.38%)
Nov 04, 2014	24.81	25.23	24.74	24.91	11,494,868	+0.00(+0.00%)

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.