Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	22.07	22.21	21.97	22.02	68,035,760	-0.30(-1.35%)
Jan 29, 2015	22.73	22.81	22.18	22.32	50,299,348	-0.30(-1.32%)
Jan 28, 2015	23.41	23.47	22.59	22.62	48,001,464	-0.73(-3.13%)
Jan 27, 2015	23.30	23.55	23.21	23.35	22,984,044	-0.14(-0.59%)
Jan 26, 2015	23.33	23.56	23.24	23.49	20,885,764	+0.16(+0.68%)
Jan 23, 2015	23.45	23.47	23.24	23.33	26,190,502	-0.11(-0.46%)
Jan 22, 2015	23.18	23.49	23.06	23.44	32,449,512	+0.33(+1.43%)
Jan 21, 2015	22.96	23.22	22.86	23.11	33,594,596	-0.02(-0.07%)
Jan 20, 2015	23.51	23.51	22.98	23.12	33,249,762	-0.40(-1.69%)
Jan 16, 2015	23.12	23.52	23.52	23.52	37,449,368	+0.32(+1.37%)
Jan 15, 2015	23.21	23.38	22.97	23.20	38,904,608	+0.07(+0.32%)
Jan 14, 2015	23.14	23.32	22.79	23.13	58,897,940	-0.42(-1.79%)
Jan 13, 2015	23.55	24.02	23.38	23.55	42,063,644	+0.28(+1.19%)
Jan 12, 2015	23.30	23.50	23.11	23.27	27,130,992	-0.05(-0.21%)
Jan 09, 2015	23.46	23.52	23.24	23.32	26,820,390	-0.04(-0.16%)
Jan 08, 2015	23.10	23.64	23.04	23.36	38,050,708	+0.50(+2.17%)
Jan 07, 2015	22.98	23.06	22.69	22.86	26,697,288	-0.02(-0.09%)
Jan 06, 2015	23.15	23.18	22.73	22.88	40,996,260	-0.30(-1.30%)
Jan 05, 2015	23.56	23.66	23.06	23.19	39,277,144	-0.53(-2.23%)
Jan 02, 2015	23.98	24.13	23.51	23.72	25,596,520	-0.27(-1.14%)
Dec 31, 2014	24.32	23.99	23.99	23.99	29,846,926	-0.36(-1.46%)
Dec 30, 2014	24.22	24.48	24.20	24.34	19,802,472	-0.00(-0.01%)
Dec 29, 2014	24.04	24.42	24.03	24.35	17,338,292	+0.20(+0.84%)
Dec 26, 2014	24.01	24.21	23.91	24.14	13,761,649	+0.13(+0.54%)
Dec 24, 2014	23.97	24.01	24.01	24.01	11,609,221	+0.07(+0.29%)
Dec 23, 2014	23.77	24.07	23.70	23.94	27,377,146	+0.28(+1.19%)
Dec 22, 2014	23.66	23.91	23.60	23.66	46,372,164	+0.02(+0.09%)
Dec 19, 2014	23.22	23.71	23.22	23.64	51,517,440	+0.36(+1.56%)
Dec 18, 2014	22.91	23.38	22.74	23.28	42,173,240	+0.39(+1.73%)
Dec 17, 2014	22.64	22.95	22.64	22.88	30,963,966	+0.22(+0.96%)
Dec 16, 2014	22.67	23.09	22.64	22.67	38,153,816	-0.05(-0.24%)
Dec 15, 2014	23.03	23.05	22.67	22.72	31,278,836	-0.17(-0.74%)
Dec 12, 2014	22.74	23.15	22.74	22.89	27,477,310	-0.23(-0.97%)
Dec 11, 2014	23.05	23.34	22.94	23.11	25,405,324	+0.13(+0.58%)
Dec 10, 2014	23.17	23.30	22.88	22.98	29,482,388	-0.26(-1.10%)
Dec 09, 2014	23.13	23.39	23.01	23.24	24,649,414	-0.07(-0.30%)
Dec 08, 2014	23.27	23.44	23.17	23.31	23,145,110	+0.01(+0.04%)
Dec 05, 2014	23.29	23.46	23.23	23.30	19,354,496	-0.01(-0.06%)
Dec 04, 2014	23.51	23.67	23.20	23.31	36,407,780	-0.32(-1.34%)
Dec 03, 2014	23.60	23.67	23.37	23.63	25,097,896	+0.05(+0.21%)
Dec 02, 2014	23.36	23.64	23.28	23.58	24,023,508	+0.17(+0.74%)
Dec 01, 2014	23.56	23.56	23.27	23.41	28,003,074	-0.18(-0.77%)
Nov 28, 2014	23.69	23.69	23.48	23.59	13,385,817	+0.07(+0.32%)
Nov 26, 2014	23.48	23.51	23.51	23.51	22,249,232	+0.10(+0.42%)
Nov 25, 2014	23.01	23.44	22.91	23.41	42,432,756	+0.66(+2.92%)
Nov 24, 2014	22.46	22.76	22.44	22.75	31,225,768	+0.39(+1.73%)
Nov 21, 2014	22.68	22.82	22.27	22.36	45,684,052	-0.12(-0.55%)
Nov 20, 2014	22.48	22.53	22.35	22.49	22,345,314	+0.00(+0.00%)
Nov 19, 2014	22.47	22.50	22.29	22.49	40,360,724	-0.02(-0.07%)
Nov 18, 2014	22.41	22.57	22.24	22.50	33,414,010	+0.11(+0.51%)
Nov 17, 2014	22.33	22.48	22.20	22.39	31,571,208	+0.02(+0.08%)
Nov 14, 2014	22.53	22.53	22.24	22.37	24,226,754	-0.08(-0.37%)
Nov 13, 2014	22.21	22.58	22.08	22.45	50,184,216	+0.29(+1.31%)
Nov 12, 2014	21.92	22.33	21.87	22.17	69,892,288	+0.26(+1.21%)
Nov 11, 2014	21.87	21.95	21.32	21.90	94,273,568	+0.00(+0.02%)
Nov 10, 2014	22.84	22.85	21.42	21.90	159,905,488	-0.91(-3.99%)
Nov 07, 2014	22.93	22.93	22.50	22.81	42,371,808	-0.10(-0.42%)
Nov 06, 2014	22.86	22.93	22.58	22.90	24,217,238	+0.12(+0.53%)
Nov 05, 2014	22.69	22.84	22.52	22.78	22,774,166	+0.19(+0.84%)
Nov 04, 2014	23.00	23.05	22.41	22.59	32,939,962	-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.