Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	20.90	22.57	20.85	22.55	16,865,536	+1.26(+5.94%)
Jan 29, 2015	21.85	21.85	20.36	21.29	23,615,392	-0.47(-2.16%)
Jan 28, 2015	21.55	22.61	20.88	21.76	37,580,044	+2.13(+10.86%)
Jan 27, 2015	19.41	20.16	19.20	19.63	16,730,543	-0.06(-0.28%)
Jan 26, 2015	18.94	19.80	18.58	19.68	14,070,844	+0.69(+3.64%)
Jan 23, 2015	20.30	20.45	18.96	18.99	19,580,176	-1.97(-9.38%)
Jan 22, 2015	20.58	21.14	20.01	20.96	9,531,344	+0.60(+2.95%)
Jan 21, 2015	19.88	20.69	19.77	20.36	8,355,550	+0.44(+2.22%)
Jan 20, 2015	20.44	20.51	19.74	19.91	6,936,086	-0.40(-1.95%)
Jan 16, 2015	20.06	20.39	19.81	20.31	8,757,736	+0.37(+1.85%)
Jan 15, 2015	21.12	21.22	19.92	19.94	10,713,595	-0.74(-3.57%)
Jan 14, 2015	20.63	20.74	19.95	20.68	13,134,650	-0.45(-2.14%)
Jan 13, 2015	21.78	21.81	21.04	21.13	10,030,017	-0.44(-2.05%)
Jan 12, 2015	22.24	22.24	21.23	21.58	9,120,510	-1.10(-4.84%)
Jan 09, 2015	23.11	23.13	22.47	22.67	6,459,796	-0.56(-2.42%)
Jan 08, 2015	22.98	23.52	22.44	23.24	6,560,862	+0.50(+2.19%)
Jan 07, 2015	23.01	23.50	22.63	22.74	5,582,129	+0.06(+0.24%)
Jan 06, 2015	23.41	23.70	22.67	22.68	10,930,501	-0.71(-3.04%)
Jan 05, 2015	24.15	24.19	23.08	23.39	7,088,766	-1.14(-4.66%)
Jan 02, 2015	25.09	25.37	24.28	24.54	5,010,560	-0.14(-0.56%)
Dec 31, 2014	25.15	24.68	24.68	24.68	4,774,052	-0.35(-1.40%)
Dec 30, 2014	24.70	25.57	24.69	25.03	4,332,908	+0.20(+0.82%)
Dec 29, 2014	24.57	25.30	24.56	24.82	4,067,884	+0.23(+0.94%)
Dec 26, 2014	24.75	24.92	24.39	24.59	3,485,986	+0.13(+0.53%)
Dec 24, 2014	24.36	24.46	24.46	24.46	3,473,830	+0.10(+0.42%)
Dec 23, 2014	24.45	25.16	24.24	24.36	6,602,564	+0.19(+0.80%)
Dec 22, 2014	26.51	26.58	23.99	24.17	14,720,456	-2.21(-8.39%)
Dec 19, 2014	26.56	26.67	26.20	26.38	6,685,909	-0.06(-0.21%)
Dec 18, 2014	27.24	27.33	26.13	26.44	8,068,514	-0.03(-0.10%)
Dec 17, 2014	25.78	26.67	25.40	26.47	6,569,704	+0.72(+2.80%)
Dec 16, 2014	25.60	26.99	25.48	25.75	7,364,081	+0.18(+0.69%)
Dec 15, 2014	25.89	26.25	25.38	25.57	7,741,764	-0.10(-0.40%)
Dec 12, 2014	26.06	26.81	25.63	25.67	6,805,020	-0.66(-2.52%)
Dec 11, 2014	26.58	26.88	26.05	26.34	8,731,066	-0.50(-1.86%)
Dec 10, 2014	28.16	28.18	26.79	26.84	8,954,062	-1.81(-6.31%)
Dec 09, 2014	27.03	29.01	26.96	28.64	8,146,511	+0.92(+3.33%)
Dec 08, 2014	29.42	29.47	27.53	27.72	8,503,544	-1.90(-6.42%)
Dec 05, 2014	29.87	30.36	29.56	29.62	5,695,236	-0.09(-0.31%)
Dec 04, 2014	29.75	30.17	29.33	29.72	5,742,935	-0.15(-0.49%)
Dec 03, 2014	29.12	30.20	28.93	29.86	6,990,239	+1.07(+3.72%)
Dec 02, 2014	29.00	29.50	28.69	28.79	7,875,614	+0.04(+0.13%)
Dec 01, 2014	30.03	30.09	28.53	28.76	15,177,477	-2.02(-6.57%)
Nov 28, 2014	32.01	32.12	30.23	30.78	6,824,774	-1.84(-5.63%)
Nov 26, 2014	33.25	32.61	32.61	32.61	3,379,665	-0.46(-1.40%)
Nov 25, 2014	32.32	33.52	32.24	33.07	5,506,597	+0.86(+2.66%)
Nov 24, 2014	32.20	32.58	32.05	32.22	5,639,834	+0.20(+0.63%)
Nov 21, 2014	33.20	33.59	32.00	32.01	10,648,407	+0.31(+0.99%)
Nov 20, 2014	31.46	31.81	31.23	31.70	7,885,799	-0.03(-0.09%)
Nov 19, 2014	32.86	32.86	31.63	31.73	7,834,159	-1.49(-4.50%)
Nov 18, 2014	32.94	33.42	32.76	33.22	4,947,935	-0.10(-0.30%)
Nov 17, 2014	33.26	33.64	32.71	33.32	4,432,055	-0.12(-0.36%)
Nov 14, 2014	32.27	33.51	31.97	33.44	7,346,841	+0.91(+2.81%)
Nov 13, 2014	32.95	33.58	32.27	32.53	7,507,421	+0.43(+1.35%)
Nov 12, 2014	32.16	32.78	31.91	32.10	7,726,545	-0.26(-0.80%)
Nov 11, 2014	33.60	33.64	32.32	32.35	8,392,676	-1.51(-4.47%)
Nov 10, 2014	34.74	35.10	33.79	33.87	4,830,495	-0.80(-2.32%)
Nov 07, 2014	33.67	34.81	33.55	34.67	6,622,934	+1.40(+4.22%)
Nov 06, 2014	33.51	33.68	32.36	33.27	10,392,348	-0.24(-0.72%)
Nov 05, 2014	33.77	33.94	32.72	33.51	8,820,632	-0.19(-0.57%)
Nov 04, 2014	35.96	36.08	33.01	33.70	13,217,892	-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.