Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	17.98	19.09	17.81	18.88	8,394,132	+0.57(+3.11%)
Jan 29, 2015	18.64	18.76	17.91	18.31	8,174,370	-0.27(-1.47%)
Jan 28, 2015	19.13	19.13	18.52	18.58	7,232,034	-0.61(-3.20%)
Jan 27, 2015	18.81	19.26	18.65	19.19	8,000,655	+0.28(+1.51%)
Jan 26, 2015	19.01	19.10	18.72	18.91	7,118,230	-0.12(-0.63%)
Jan 23, 2015	18.91	19.29	18.74	19.03	9,453,295	+0.13(+0.67%)
Jan 22, 2015	18.68	19.03	18.50	18.90	8,853,635	+0.23(+1.22%)
Jan 21, 2015	18.52	18.96	18.33	18.67	10,210,531	+0.42(+2.32%)
Jan 20, 2015	18.67	18.76	18.18	18.25	9,075,330	-0.79(-4.16%)
Jan 16, 2015	18.23	19.08	18.17	19.04	10,572,839	+0.93(+5.14%)
Jan 15, 2015	18.98	19.00	18.10	18.11	8,729,907	-0.38(-2.05%)
Jan 14, 2015	18.05	18.58	17.87	18.49	8,831,123	+0.06(+0.34%)
Jan 13, 2015	18.17	18.81	18.10	18.43	12,097,979	+0.27(+1.50%)
Jan 12, 2015	18.63	18.65	18.12	18.15	10,052,164	-0.83(-4.37%)
Jan 09, 2015	19.24	19.49	18.96	18.98	8,467,131	-0.22(-1.12%)
Jan 08, 2015	19.15	19.43	19.09	19.20	11,513,023	+0.30(+1.57%)
Jan 07, 2015	19.10	19.30	18.74	18.90	7,923,500	+0.03(+0.17%)
Jan 06, 2015	18.96	19.25	18.58	18.87	11,366,303	-0.33(-1.71%)
Jan 05, 2015	19.60	19.66	18.89	19.20	8,298,695	-0.89(-4.44%)
Jan 02, 2015	19.95	20.31	19.83	20.09	5,852,157	-0.03(-0.16%)
Dec 31, 2014	20.04	20.12	20.12	20.12	5,556,710	-0.11(-0.56%)
Dec 30, 2014	20.28	20.43	20.03	20.24	4,481,464	-0.18(-0.87%)
Dec 29, 2014	20.52	20.80	20.38	20.41	7,302,619	+0.04(+0.19%)
Dec 26, 2014	20.52	20.63	20.20	20.38	3,423,394	+0.06(+0.31%)
Dec 24, 2014	20.37	20.31	20.31	20.31	3,563,123	-0.25(-1.20%)
Dec 23, 2014	20.16	20.60	20.16	20.56	6,157,264	+0.50(+2.49%)
Dec 22, 2014	19.99	20.22	19.62	20.06	7,770,820	-0.14(-0.69%)
Dec 19, 2014	19.93	20.27	19.69	20.20	12,688,331	+0.48(+2.44%)
Dec 18, 2014	20.27	20.27	19.13	19.72	13,356,199	+0.34(+1.73%)
Dec 17, 2014	17.99	19.60	17.70	19.38	14,677,543	+1.43(+7.97%)
Dec 16, 2014	16.94	18.34	16.82	17.95	14,701,913	+0.92(+5.39%)
Dec 15, 2014	17.75	17.95	16.90	17.03	11,346,065	-0.53(-3.03%)
Dec 12, 2014	17.56	18.07	17.50	17.56	9,956,847	-0.31(-1.74%)
Dec 11, 2014	17.63	18.25	17.50	17.87	9,949,994	+0.01(+0.07%)
Dec 10, 2014	18.51	18.51	17.80	17.86	15,165,404	-0.96(-5.08%)
Dec 09, 2014	18.49	19.29	18.45	18.82	13,454,457	+0.23(+1.26%)
Dec 08, 2014	19.53	19.82	18.38	18.58	14,546,528	-1.24(-6.26%)
Dec 05, 2014	19.90	20.01	19.85	19.82	5,833,187	-0.16(-0.82%)
Dec 04, 2014	20.69	20.76	19.93	19.99	8,042,278	-0.82(-3.93%)
Dec 03, 2014	20.46	21.16	20.36	20.81	6,664,578	+0.45(+2.21%)
Dec 02, 2014	20.34	21.01	20.19	20.36	9,630,914	-0.03(-0.15%)
Dec 01, 2014	19.67	20.47	19.47	20.39	12,380,352	+0.56(+2.84%)
Nov 28, 2014	20.31	20.35	19.61	19.82	7,586,298	-2.00(-9.15%)
Nov 26, 2014	21.96	21.82	21.82	21.82	6,170,008	-0.30(-1.33%)
Nov 25, 2014	22.54	22.61	22.00	22.12	5,895,256	-0.30(-1.34%)
Nov 24, 2014	22.50	22.61	22.13	22.42	6,596,244	-0.23(-1.03%)
Nov 21, 2014	22.39	22.81	22.32	22.65	6,843,808	+0.62(+2.82%)
Nov 20, 2014	21.38	22.10	21.36	22.03	4,937,436	+0.63(+2.93%)
Nov 19, 2014	21.64	21.75	21.14	21.40	7,803,819	-0.37(-1.70%)
Nov 18, 2014	21.76	21.90	21.56	21.77	6,881,205	-0.03(-0.14%)
Nov 17, 2014	21.70	22.01	21.66	21.80	7,495,240	-0.19(-0.88%)
Nov 14, 2014	21.71	22.03	21.53	22.00	5,199,940	+0.37(+1.71%)
Nov 13, 2014	21.98	22.09	21.41	21.63	7,719,769	-0.45(-2.05%)
Nov 12, 2014	21.64	22.23	21.61	22.08	7,080,361	+0.31(+1.44%)
Nov 11, 2014	21.61	21.86	21.40	21.76	5,377,779	+0.17(+0.78%)
Nov 10, 2014	22.00	22.07	21.47	21.59	6,203,283	-0.10(-0.46%)
Nov 07, 2014	21.24	21.86	21.24	21.70	5,846,413	+0.60(+2.83%)
Nov 06, 2014	21.08	21.28	20.77	21.10	9,247,412	-0.14(-0.68%)
Nov 05, 2014	20.67	21.47	20.54	21.24	10,642,083	+0.76(+3.71%)
Nov 04, 2014	20.93	20.99	20.36	20.48	9,481,629	-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.