Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	18.33	19.04	18.28	18.77	1,148,681	+0.26(+1.40%)
Jan 29, 2015	18.12	18.56	17.56	18.51	1,300,997	+0.45(+2.49%)
Jan 28, 2015	18.89	19.00	17.99	18.06	1,204,000	-0.96(-5.05%)
Jan 27, 2015	18.91	19.31	18.77	19.02	1,092,325	-0.16(-0.83%)
Jan 26, 2015	18.57	19.27	18.34	19.18	1,304,347	+0.69(+3.73%)
Jan 23, 2015	18.90	19.27	18.47	18.49	1,343,096	-0.48(-2.53%)
Jan 22, 2015	19.41	19.53	18.67	18.97	1,191,664	-0.25(-1.30%)
Jan 21, 2015	18.39	19.24	18.32	19.22	2,124,201	+1.03(+5.66%)
Jan 20, 2015	18.19	18.38	17.63	18.19	1,317,395	-0.19(-1.03%)
Jan 16, 2015	17.44	18.41	17.36	18.38	1,023,432	+1.06(+6.12%)
Jan 15, 2015	18.08	18.14	17.26	17.32	1,520,665	-0.34(-1.93%)
Jan 14, 2015	17.73	18.01	17.14	17.66	1,967,732	-0.37(-2.05%)
Jan 13, 2015	18.17	18.47	17.66	18.03	2,292,844	-0.25(-1.37%)
Jan 12, 2015	19.05	19.05	18.13	18.28	1,600,721	-1.12(-5.77%)
Jan 09, 2015	20.35	20.38	19.36	19.40	1,210,551	-0.91(-4.48%)
Jan 08, 2015	19.90	20.37	19.50	20.31	2,114,738	+0.65(+3.31%)
Jan 07, 2015	19.75	19.78	19.24	19.66	1,417,159	+0.36(+1.87%)
Jan 06, 2015	20.56	20.60	19.01	19.30	2,960,282	-1.31(-6.36%)
Jan 05, 2015	21.13	21.63	20.38	20.61	1,283,029	-1.05(-4.85%)
Jan 02, 2015	21.60	21.99	21.34	21.66	829,985	-0.04(-0.18%)
Dec 31, 2014	22.00	21.70	21.70	21.70	1,087,500	-0.58(-2.60%)
Dec 30, 2014	22.27	22.41	22.00	22.28	1,070,297	+0.03(+0.13%)
Dec 29, 2014	21.76	22.61	21.63	22.25	1,675,305	+0.60(+2.77%)
Dec 26, 2014	21.98	22.10	21.46	21.65	605,478	-0.09(-0.41%)
Dec 24, 2014	21.32	21.74	21.74	21.74	667,100	+0.31(+1.45%)
Dec 23, 2014	21.38	21.58	21.05	21.43	837,857	+0.25(+1.18%)
Dec 22, 2014	21.57	21.76	20.76	21.18	1,504,281	-0.79(-3.60%)
Dec 19, 2014	21.17	21.99	20.80	21.97	1,629,505	+0.97(+4.62%)
Dec 18, 2014	21.46	21.65	20.30	21.00	1,896,484	+0.26(+1.25%)
Dec 17, 2014	20.06	20.78	19.48	20.74	3,011,299	+0.69(+3.44%)
Dec 16, 2014	20.15	20.91	19.50	20.05	1,965,032	-0.16(-0.79%)
Dec 15, 2014	21.09	21.18	20.18	20.21	1,840,864	-0.77(-3.67%)
Dec 12, 2014	21.45	21.76	20.97	20.98	1,415,193	-0.95(-4.33%)
Dec 11, 2014	22.40	23.07	21.77	21.93	1,516,420	-0.44(-1.97%)
Dec 10, 2014	22.78	22.96	22.16	22.37	1,126,924	-0.97(-4.16%)
Dec 09, 2014	22.01	23.54	21.96	23.34	1,516,649	+1.23(+5.56%)
Dec 08, 2014	23.08	23.16	21.83	22.11	1,537,088	-1.29(-5.51%)
Dec 05, 2014	23.37	23.93	23.29	23.40	1,122,037	-0.06(-0.26%)
Dec 04, 2014	22.69	23.59	22.49	23.46	1,724,585	+0.29(+1.25%)
Dec 03, 2014	22.20	23.27	22.16	23.17	1,430,343	+0.97(+4.37%)
Dec 02, 2014	21.82	22.56	21.69	22.20	1,234,545	+0.28(+1.28%)
Dec 01, 2014	22.54	22.59	21.72	21.92	1,882,806	-0.95(-4.15%)
Nov 28, 2014	24.58	24.61	22.81	22.87	1,086,980	-2.65(-10.38%)
Nov 26, 2014	26.17	25.52	25.52	25.52	983,000	-1.15(-4.31%)
Nov 25, 2014	27.45	27.58	26.46	26.67	550,801	-0.71(-2.59%)
Nov 24, 2014	27.24	27.40	26.99	27.38	615,187	+0.14(+0.51%)
Nov 21, 2014	27.43	27.70	26.97	27.24	935,189	+0.13(+0.48%)
Nov 20, 2014	26.50	27.23	26.41	27.11	1,180,918	+0.61(+2.30%)
Nov 19, 2014	26.38	26.56	25.82	26.50	1,089,911	+0.18(+0.68%)
Nov 18, 2014	27.14	27.44	26.31	26.32	1,070,815	-0.52(-1.94%)
Nov 17, 2014	26.78	27.07	26.48	26.84	683,582	-0.07(-0.26%)
Nov 14, 2014	26.96	27.37	26.33	26.91	879,257	+0.19(+0.71%)
Nov 13, 2014	26.95	27.08	26.03	26.72	1,125,272	-0.42(-1.55%)
Nov 12, 2014	26.96	27.49	26.79	27.14	739,517	+0.06(+0.22%)
Nov 11, 2014	26.74	27.16	26.40	27.08	646,226	+0.37(+1.39%)
Nov 10, 2014	27.14	27.47	26.31	26.71	637,594	-0.27(-1.00%)
Nov 07, 2014	26.43	27.17	26.43	26.98	1,053,142	+0.49(+1.85%)
Nov 06, 2014	25.95	26.63	25.83	26.49	701,738	+0.28(+1.07%)
Nov 05, 2014	25.89	26.77	25.67	26.21	737,582	+0.60(+2.34%)
Nov 04, 2014	25.83	25.90	25.31	25.61	1,253,583	-0.60(-2.29%)

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.