Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	25.06	25.34	24.94	25.00	2,570,783	-0.39(-1.53%)
Jan 29, 2015	25.31	25.45	25.07	25.38	3,891,622	+1.29(+5.37%)
Jan 28, 2015	24.61	24.65	24.07	24.09	3,695,693	-0.82(-3.29%)
Jan 27, 2015	24.93	25.05	24.77	24.91	2,702,773	-0.66(-2.60%)
Jan 26, 2015	25.56	25.64	25.45	25.57	2,656,588	+0.34(+1.33%)
Jan 23, 2015	25.38	25.56	25.22	25.24	3,121,737	-0.85(-3.24%)
Jan 22, 2015	25.82	26.18	25.67	26.08	3,717,359	+0.36(+1.41%)
Jan 21, 2015	24.99	25.74	24.92	25.72	4,160,124	+0.43(+1.71%)
Jan 20, 2015	25.44	25.44	25.14	25.29	2,188,568	+0.56(+2.27%)
Jan 16, 2015	24.46	24.75	24.36	24.73	3,407,357	+0.13(+0.53%)
Jan 15, 2015	24.98	25.09	24.51	24.60	2,653,267	-0.17(-0.70%)
Jan 14, 2015	24.62	24.79	24.42	24.77	3,406,824	+0.02(+0.07%)
Jan 13, 2015	25.15	25.20	24.50	24.75	2,885,104	+0.41(+1.66%)
Jan 12, 2015	24.52	24.55	23.99	24.35	1,675,086	-0.01(-0.04%)
Jan 09, 2015	24.75	24.76	24.15	24.36	3,364,019	-0.41(-1.67%)
Jan 08, 2015	24.48	25.10	24.47	24.77	2,455,389	+0.05(+0.21%)
Jan 07, 2015	24.68	24.78	24.39	24.72	3,118,082	+0.26(+1.06%)
Jan 06, 2015	24.98	25.11	24.41	24.46	3,229,199	-0.40(-1.60%)
Jan 05, 2015	25.32	25.35	24.81	24.86	3,829,310	-1.42(-5.42%)
Jan 02, 2015	26.38	26.46	26.07	26.28	2,635,594	+0.39(+1.50%)
Dec 31, 2014	26.26	25.89	25.89	25.89	2,264,662	-0.34(-1.28%)
Dec 30, 2014	26.38	26.39	26.18	26.23	1,811,759	-0.33(-1.23%)
Dec 29, 2014	26.34	26.67	26.29	26.56	1,672,415	-0.19(-0.71%)
Dec 26, 2014	26.74	26.88	26.67	26.75	695,354	+0.05(+0.19%)
Dec 24, 2014	26.66	26.69	26.69	26.69	609,730	+0.03(+0.13%)
Dec 23, 2014	26.51	26.76	26.48	26.66	1,732,098	+0.08(+0.29%)
Dec 22, 2014	26.57	26.59	26.38	26.58	2,199,933	+0.09(+0.33%)
Dec 19, 2014	26.38	26.66	26.25	26.50	4,345,140	-0.59(-2.17%)
Dec 18, 2014	26.85	27.09	26.69	27.08	2,278,113	+0.85(+3.26%)
Dec 17, 2014	25.83	26.42	25.80	26.23	2,261,108	+0.29(+1.13%)
Dec 16, 2014	25.44	26.40	25.38	25.94	3,076,786	+0.07(+0.27%)
Dec 15, 2014	27.00	27.07	25.84	25.87	4,247,755	-0.68(-2.57%)
Dec 12, 2014	27.10	27.31	26.54	26.55	2,390,698	-0.48(-1.79%)
Dec 11, 2014	27.19	27.51	27.00	27.03	2,287,794	+0.18(+0.67%)
Dec 10, 2014	27.34	27.34	26.76	26.85	3,410,284	-0.60(-2.17%)
Dec 09, 2014	27.19	27.53	27.16	27.45	3,117,338	-0.43(-1.55%)
Dec 08, 2014	28.29	28.32	27.57	27.88	3,941,060	-0.65(-2.27%)
Dec 05, 2014	28.45	28.64	28.34	28.52	2,642,265	+0.66(+2.35%)
Dec 04, 2014	27.91	28.01	27.61	27.87	2,318,692	-0.35(-1.25%)
Dec 03, 2014	28.26	28.39	28.07	28.22	1,892,468	+0.12(+0.43%)
Dec 02, 2014	28.11	28.16	27.90	28.10	1,910,609	+0.29(+1.05%)
Dec 01, 2014	27.77	27.91	27.66	27.81	1,976,817	-0.35(-1.26%)
Nov 28, 2014	28.27	28.30	28.11	28.16	1,426,192	-0.20(-0.70%)
Nov 26, 2014	28.42	28.36	28.36	28.36	2,552,078	+0.33(+1.17%)
Nov 25, 2014	27.93	28.12	27.80	28.03	3,227,467	+0.60(+2.20%)
Nov 24, 2014	27.45	27.52	27.27	27.43	2,762,312	+0.75(+2.81%)
Nov 21, 2014	26.66	26.78	26.56	26.68	2,775,402	+0.53(+2.05%)
Nov 20, 2014	25.85	26.17	25.84	26.14	1,965,214	-0.35(-1.33%)
Nov 19, 2014	26.62	26.65	26.38	26.50	1,909,077	+0.10(+0.39%)
Nov 18, 2014	26.25	26.48	26.23	26.39	2,293,176	+0.44(+1.69%)
Nov 17, 2014	25.75	26.07	25.69	25.95	2,261,811	+0.17(+0.67%)
Nov 14, 2014	25.55	25.85	25.52	25.78	1,869,905	+0.14(+0.54%)
Nov 13, 2014	25.44	25.77	25.40	25.64	1,449,523	+0.11(+0.44%)
Nov 12, 2014	25.46	25.53	25.36	25.53	2,262,778	-0.47(-1.82%)
Nov 11, 2014	25.89	26.04	25.71	26.00	876,430	+0.13(+0.50%)
Nov 10, 2014	25.85	25.92	25.68	25.88	1,859,222	-0.21(-0.79%)
Nov 07, 2014	25.91	26.08	25.73	26.08	1,876,954	-0.33(-1.24%)
Nov 06, 2014	26.69	26.74	26.13	26.41	1,525,259	-0.26(-0.97%)
Nov 05, 2014	26.71	26.74	26.43	26.67	1,067,302	+0.08(+0.29%)
Nov 04, 2014	26.56	26.59	26.25	26.59	1,742,292	-0.09(-0.32%)

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.