Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	28.65	29.41	28.50	29.08	1,804,202	+0.18(+0.62%)
Jan 29, 2015	29.28	29.65	28.18	28.90	2,519,267	-0.24(-0.82%)
Jan 28, 2015	29.45	29.75	28.88	29.14	2,162,635	-0.17(-0.58%)
Jan 27, 2015	29.20	29.60	28.32	29.31	3,157,473	-0.89(-2.95%)
Jan 26, 2015	29.84	30.80	29.80	30.20	2,796,412	+0.34(+1.14%)
Jan 23, 2015	30.53	30.83	29.75	29.86	2,481,458	-0.83(-2.70%)
Jan 22, 2015	30.74	30.99	30.22	30.69	2,897,692	+0.23(+0.76%)
Jan 21, 2015	29.15	30.79	29.10	30.46	3,895,052	+1.14(+3.89%)
Jan 20, 2015	28.84	29.99	28.28	29.32	4,156,187	+0.57(+1.98%)
Jan 16, 2015	28.27	28.94	27.80	28.75	2,735,368	+0.42(+1.48%)
Jan 15, 2015	29.80	30.17	28.25	28.33	2,892,685	-1.39(-4.68%)
Jan 14, 2015	30.20	30.58	29.15	29.72	3,443,842	-1.16(-3.76%)
Jan 13, 2015	31.72	31.94	30.40	30.88	3,077,413	-0.48(-1.53%)
Jan 12, 2015	33.00	33.00	31.10	31.36	2,377,955	-1.27(-3.89%)
Jan 09, 2015	32.47	33.18	31.78	32.63	2,798,468	+0.31(+0.96%)
Jan 08, 2015	31.21	32.73	30.83	32.32	2,987,054	+1.44(+4.66%)
Jan 07, 2015	30.40	31.22	30.20	30.88	2,145,089	+0.73(+2.42%)
Jan 06, 2015	30.86	31.38	29.26	30.15	2,967,396	-0.59(-1.92%)
Jan 05, 2015	31.99	31.99	30.30	30.74	2,889,685	-1.68(-5.18%)
Jan 02, 2015	32.98	33.97	31.89	32.42	2,571,927	-0.45(-1.37%)
Dec 31, 2014	32.04	32.87	32.87	32.87	3,370,900	+0.98(+3.07%)
Dec 30, 2014	31.77	32.66	31.70	31.89	2,259,951	-0.31(-0.96%)
Dec 29, 2014	32.89	33.59	32.15	32.20	3,808,285	-0.76(-2.31%)
Dec 26, 2014	30.51	33.22	30.15	32.96	5,544,576	+2.42(+7.92%)
Dec 24, 2014	30.88	30.54	30.54	30.54	1,290,700	-0.64(-2.05%)
Dec 23, 2014	31.43	31.74	31.18	31.18	1,580,910	-0.21(-0.67%)
Dec 22, 2014	31.39	32.24	31.20	31.39	1,887,092	-0.32(-1.01%)
Dec 19, 2014	31.71	31.98	31.25	31.71	2,740,465	-0.07(-0.22%)
Dec 18, 2014	32.66	32.73	31.19	31.78	2,772,946	-0.33(-1.03%)
Dec 17, 2014	30.30	32.32	30.11	32.11	4,125,036	+2.06(+6.86%)
Dec 16, 2014	27.66	30.23	27.46	30.05	5,286,596	+1.67(+5.88%)
Dec 15, 2014	30.10	30.23	28.28	28.38	3,506,199	-1.62(-5.40%)
Dec 12, 2014	30.26	30.69	30.00	30.00	1,939,411	-0.59(-1.93%)
Dec 11, 2014	31.00	31.90	30.40	30.59	2,689,652	+0.05(+0.16%)
Dec 10, 2014	31.73	32.01	30.43	30.54	2,796,224	-1.59(-4.95%)
Dec 09, 2014	31.44	32.20	30.88	32.13	1,722,475	-0.09(-0.28%)
Dec 08, 2014	33.56	33.57	31.80	32.22	3,167,854	-1.63(-4.82%)
Dec 05, 2014	34.00	34.53	33.63	33.85	1,176,814	-0.10(-0.29%)
Dec 04, 2014	34.40	34.97	33.57	33.95	2,127,976	-0.53(-1.54%)
Dec 03, 2014	34.00	34.60	33.75	34.48	1,670,757	+0.35(+1.03%)
Dec 02, 2014	33.83	34.67	33.61	34.13	2,082,803	+0.56(+1.67%)
Dec 01, 2014	35.08	35.11	33.26	33.57	2,568,571	-1.71(-4.85%)
Nov 28, 2014	35.86	36.05	35.02	35.28	1,429,890	-0.69(-1.92%)
Nov 26, 2014	36.94	35.97	35.97	35.97	2,203,200	-0.90(-2.44%)
Nov 25, 2014	37.50	38.07	36.62	36.87	2,861,839	-0.63(-1.68%)
Nov 24, 2014	35.64	37.96	35.29	37.50	5,793,156	+2.35(+6.69%)
Nov 21, 2014	35.95	36.15	35.10	35.15	1,988,842	-0.31(-0.87%)
Nov 20, 2014	35.82	36.31	35.15	35.46	1,901,758	-0.58(-1.61%)
Nov 19, 2014	35.40	36.28	34.88	36.04	2,858,396	+0.67(+1.89%)
Nov 18, 2014	35.55	36.28	35.32	35.37	2,457,056	+0.04(+0.11%)
Nov 17, 2014	34.61	35.73	34.48	35.33	4,090,532	+1.26(+3.70%)
Nov 14, 2014	32.97	34.15	32.64	34.07	2,736,711	+0.68(+2.04%)
Nov 13, 2014	34.02	34.42	33.02	33.39	3,838,047	-1.11(-3.22%)
Nov 12, 2014	34.28	34.67	33.80	34.50	2,980,727	-0.11(-0.32%)
Nov 11, 2014	36.51	36.51	34.39	34.61	3,457,114	-1.61(-4.45%)
Nov 10, 2014	35.75	37.09	35.63	36.22	5,477,690	+1.75(+5.08%)
Nov 07, 2014	34.48	34.90	33.80	34.47	3,722,635	-0.44(-1.26%)
Nov 06, 2014	35.76	35.88	34.82	34.91	2,589,027	-0.86(-2.40%)
Nov 05, 2014	37.02	37.42	35.58	35.77	3,857,089	-2.01(-5.32%)
Nov 04, 2014	37.40	38.09	37.30	37.78	2,177,694	+0.25(+0.67%)

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.