Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	20.15	21.39	19.96	21.15	7,491,159	+0.64(+3.11%)
Jan 29, 2015	20.89	21.02	20.07	20.51	7,295,037	-0.31(-1.47%)
Jan 28, 2015	21.43	21.43	20.75	20.82	6,454,070	-0.69(-3.20%)
Jan 27, 2015	21.07	21.58	20.90	21.50	7,140,009	+0.32(+1.51%)
Jan 26, 2015	21.31	21.41	20.97	21.19	6,352,509	-0.13(-0.63%)
Jan 23, 2015	21.19	21.62	20.99	21.32	8,436,386	+0.14(+0.67%)
Jan 22, 2015	20.93	21.33	20.72	21.18	7,901,232	+0.26(+1.22%)
Jan 21, 2015	20.75	21.25	20.54	20.92	9,112,164	+0.48(+2.32%)
Jan 20, 2015	20.92	21.02	20.37	20.45	8,099,079	-0.89(-4.16%)
Jan 16, 2015	20.43	21.38	20.36	21.33	9,435,498	+1.04(+5.14%)
Jan 15, 2015	21.26	21.29	20.28	20.29	7,790,814	-0.43(-2.05%)
Jan 14, 2015	20.22	20.82	20.02	20.72	7,881,142	+0.07(+0.34%)
Jan 13, 2015	20.36	21.08	20.28	20.65	10,796,576	+0.30(+1.50%)
Jan 12, 2015	20.87	20.90	20.30	20.34	8,970,833	-0.93(-4.37%)
Jan 09, 2015	21.55	21.84	21.24	21.27	7,556,305	-0.24(-1.12%)
Jan 08, 2015	21.46	21.77	21.39	21.51	10,274,544	+0.33(+1.57%)
Jan 07, 2015	21.41	21.63	20.99	21.18	7,071,154	+0.04(+0.17%)
Jan 06, 2015	21.25	21.58	20.82	21.14	10,143,608	-0.37(-1.71%)
Jan 05, 2015	21.97	22.03	21.17	21.51	7,405,988	-1.00(-4.44%)
Jan 02, 2015	22.35	22.76	22.22	22.51	5,222,629	-0.04(-0.16%)
Dec 31, 2014	22.46	22.55	22.55	22.55	4,958,964	-0.13(-0.56%)
Dec 30, 2014	22.73	22.90	22.44	22.68	3,999,384	-0.20(-0.87%)
Dec 29, 2014	23.00	23.31	22.83	22.87	6,517,062	+0.04(+0.19%)
Dec 26, 2014	23.00	23.12	22.63	22.83	3,055,133	+0.07(+0.31%)
Dec 24, 2014	22.82	22.76	22.76	22.76	3,179,831	-0.28(-1.20%)
Dec 23, 2014	22.59	23.08	22.59	23.04	5,494,915	+0.56(+2.49%)
Dec 22, 2014	22.40	22.65	21.98	22.48	6,934,898	-0.16(-0.69%)
Dec 19, 2014	22.33	22.72	22.06	22.63	11,323,422	+0.54(+2.44%)
Dec 18, 2014	22.71	22.72	21.43	22.09	11,919,447	+0.38(+1.73%)
Dec 17, 2014	20.16	21.96	19.84	21.72	13,098,651	+1.60(+7.97%)
Dec 16, 2014	18.98	20.55	18.84	20.11	13,120,400	+1.03(+5.39%)
Dec 15, 2014	19.89	20.11	18.94	19.09	10,125,547	-0.60(-3.03%)
Dec 12, 2014	19.68	20.25	19.61	19.68	8,885,769	-0.35(-1.74%)
Dec 11, 2014	19.75	20.45	19.61	20.03	8,879,654	+0.01(+0.07%)
Dec 10, 2014	20.74	20.74	19.94	20.02	13,534,032	-1.07(-5.08%)
Dec 09, 2014	20.72	21.61	20.67	21.09	12,007,135	+0.26(+1.26%)
Dec 08, 2014	21.89	22.21	20.60	20.82	12,981,730	-1.39(-6.26%)
Dec 05, 2014	22.30	22.42	22.24	22.21	5,205,700	-0.18(-0.82%)
Dec 04, 2014	23.19	23.26	22.34	22.40	7,177,155	-0.92(-3.93%)
Dec 03, 2014	22.93	23.72	22.82	23.31	5,947,656	+0.50(+2.21%)
Dec 02, 2014	22.80	23.54	22.63	22.81	8,594,898	-0.04(-0.16%)
Dec 01, 2014	22.04	22.94	21.82	22.85	11,048,574	+0.61(+2.73%)
Nov 28, 2014	22.78	22.82	21.99	22.24	6,762,662	-2.24(-9.15%)
Nov 26, 2014	24.64	24.48	24.48	24.48	5,500,138	-0.33(-1.33%)
Nov 25, 2014	25.28	25.37	24.68	24.81	5,255,215	-0.34(-1.34%)
Nov 24, 2014	25.24	25.37	24.83	25.15	5,880,098	-0.26(-1.03%)
Nov 21, 2014	25.11	25.59	25.04	25.41	6,100,783	+0.70(+2.82%)
Nov 20, 2014	23.99	24.79	23.96	24.71	4,401,384	+0.70(+2.93%)
Nov 19, 2014	24.27	24.39	23.72	24.01	6,956,567	-0.42(-1.70%)
Nov 18, 2014	24.41	24.56	24.18	24.42	6,134,120	-0.04(-0.14%)
Nov 17, 2014	24.34	24.69	24.30	24.46	6,681,490	-0.22(-0.88%)
Nov 14, 2014	24.35	24.71	24.15	24.68	4,635,388	+0.42(+1.71%)
Nov 13, 2014	24.66	24.78	24.02	24.26	6,881,642	-0.51(-2.05%)
Nov 12, 2014	24.27	24.94	24.24	24.77	6,311,654	+0.35(+1.44%)
Nov 11, 2014	24.24	24.53	24.01	24.41	4,793,919	+0.19(+0.78%)
Nov 10, 2014	24.68	24.76	24.08	24.22	5,529,800	-0.11(-0.46%)
Nov 07, 2014	23.82	24.52	23.82	24.34	5,211,675	+0.67(+2.83%)
Nov 06, 2014	23.65	23.87	23.30	23.67	8,243,431	-0.16(-0.68%)
Nov 05, 2014	23.18	24.08	23.04	23.83	9,486,685	+0.85(+3.71%)
Nov 04, 2014	23.48	23.54	22.84	22.98	8,452,219	-0.95(-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.