Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	20.96	22.63	20.90	22.61	16,823,114	+1.27(+5.94%)
Jan 29, 2015	21.91	21.91	20.41	21.34	23,555,994	-0.47(-2.16%)
Jan 28, 2015	21.60	22.67	20.94	21.82	37,485,520	+2.14(+10.86%)
Jan 27, 2015	19.46	20.21	19.25	19.68	16,688,461	-0.06(-0.28%)
Jan 26, 2015	18.98	19.84	18.62	19.73	14,035,453	+0.69(+3.64%)
Jan 23, 2015	20.35	20.50	19.01	19.04	19,530,926	-1.97(-9.38%)
Jan 22, 2015	20.63	21.20	20.06	21.01	9,507,370	+0.60(+2.95%)
Jan 21, 2015	19.93	20.74	19.82	20.41	8,334,533	+0.44(+2.22%)
Jan 20, 2015	20.49	20.56	19.79	19.97	6,918,640	-0.40(-1.95%)
Jan 16, 2015	20.11	20.44	19.86	20.36	8,735,709	+0.37(+1.85%)
Jan 15, 2015	21.18	21.27	19.97	19.99	10,686,647	-0.74(-3.57%)
Jan 14, 2015	20.68	20.79	20.00	20.73	13,101,613	-0.45(-2.14%)
Jan 13, 2015	21.83	21.86	21.09	21.19	10,004,789	-0.44(-2.05%)
Jan 12, 2015	22.30	22.30	21.28	21.63	9,097,570	-1.10(-4.84%)
Jan 09, 2015	23.17	23.18	22.53	22.73	6,443,548	-0.56(-2.42%)
Jan 08, 2015	23.04	23.58	22.50	23.30	6,544,360	+0.50(+2.19%)
Jan 07, 2015	23.06	23.56	22.69	22.80	5,568,088	+0.06(+0.24%)
Jan 06, 2015	23.47	23.76	22.73	22.74	10,903,008	-0.71(-3.04%)
Jan 05, 2015	24.21	24.25	23.14	23.45	7,070,936	-1.15(-4.66%)
Jan 02, 2015	25.16	25.43	24.34	24.60	4,997,957	-0.14(-0.56%)
Dec 31, 2014	25.21	24.74	24.74	24.74	4,762,044	-0.35(-1.40%)
Dec 30, 2014	24.76	25.64	24.75	25.09	4,322,010	+0.20(+0.82%)
Dec 29, 2014	24.63	25.37	24.62	24.89	4,057,652	+0.23(+0.94%)
Dec 26, 2014	24.81	24.98	24.45	24.66	3,477,218	+0.13(+0.53%)
Dec 24, 2014	24.42	24.53	24.53	24.53	3,465,093	+0.10(+0.42%)
Dec 23, 2014	24.51	25.22	24.30	24.42	6,585,957	+0.19(+0.80%)
Dec 22, 2014	26.58	26.65	24.05	24.23	14,683,431	-2.22(-8.39%)
Dec 19, 2014	26.63	26.74	26.27	26.45	6,669,092	-0.06(-0.21%)
Dec 18, 2014	27.31	27.40	26.20	26.51	8,048,219	-0.03(-0.10%)
Dec 17, 2014	25.85	26.74	25.46	26.53	6,553,180	+0.72(+2.80%)
Dec 16, 2014	25.66	27.06	25.54	25.81	7,345,558	+0.18(+0.69%)
Dec 15, 2014	25.95	26.32	25.44	25.64	7,722,291	-0.10(-0.40%)
Dec 12, 2014	26.13	26.88	25.69	25.74	6,787,904	-0.67(-2.52%)
Dec 11, 2014	26.64	26.95	26.12	26.40	8,709,105	-0.50(-1.86%)
Dec 10, 2014	28.23	28.25	26.86	26.90	8,931,541	-1.81(-6.31%)
Dec 09, 2014	27.10	29.08	27.02	28.72	8,126,020	+0.93(+3.33%)
Dec 08, 2014	29.49	29.54	27.60	27.79	8,482,155	-1.91(-6.42%)
Dec 05, 2014	29.95	30.44	29.63	29.70	5,680,911	-0.09(-0.31%)
Dec 04, 2014	29.83	30.24	29.40	29.79	5,728,490	-0.15(-0.49%)
Dec 03, 2014	29.19	30.28	29.00	29.94	6,972,657	+1.07(+3.72%)
Dec 02, 2014	29.08	29.58	28.76	28.87	7,855,805	+0.04(+0.13%)
Dec 01, 2014	30.11	30.17	28.60	28.83	15,139,302	-2.03(-6.57%)
Nov 28, 2014	32.09	32.21	30.31	30.85	6,807,608	-1.84(-5.63%)
Nov 26, 2014	33.33	32.70	32.70	32.70	3,371,164	-0.46(-1.40%)
Nov 25, 2014	32.40	33.60	32.33	33.16	5,492,746	+0.86(+2.66%)
Nov 24, 2014	32.28	32.66	32.13	32.30	5,625,648	+0.20(+0.63%)
Nov 21, 2014	33.29	33.68	32.08	32.09	10,621,624	+0.31(+0.99%)
Nov 20, 2014	31.54	31.89	31.31	31.78	7,865,964	-0.03(-0.09%)
Nov 19, 2014	32.95	32.95	31.71	31.81	7,814,454	-1.50(-4.50%)
Nov 18, 2014	33.02	33.50	32.84	33.31	4,935,490	-0.10(-0.30%)
Nov 17, 2014	33.34	33.72	32.79	33.41	4,420,908	-0.12(-0.36%)
Nov 14, 2014	32.35	33.59	32.05	33.53	7,328,361	+0.92(+2.81%)
Nov 13, 2014	33.03	33.67	32.35	32.61	7,488,539	+0.43(+1.35%)
Nov 12, 2014	32.24	32.86	31.99	32.18	7,707,111	-0.26(-0.80%)
Nov 11, 2014	33.69	33.72	32.40	32.44	8,371,567	-1.52(-4.47%)
Nov 10, 2014	34.83	35.19	33.87	33.95	4,818,345	-0.80(-2.32%)
Nov 07, 2014	33.76	34.90	33.63	34.76	6,606,276	+1.41(+4.22%)
Nov 06, 2014	33.59	33.77	32.44	33.35	10,366,208	-0.24(-0.72%)
Nov 05, 2014	33.85	34.02	32.80	33.59	8,798,446	-0.19(-0.57%)
Nov 04, 2014	36.05	36.17	33.09	33.79	13,184,646	-2.37(-6.57%)

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.