Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	17.73	18.82	17.56	18.61	8,513,594	+0.56(+3.11%)
Jan 29, 2015	18.38	18.50	17.66	18.05	8,290,705	-0.27(-1.47%)
Jan 28, 2015	18.86	18.86	18.26	18.32	7,334,957	-0.61(-3.20%)
Jan 27, 2015	18.54	18.99	18.39	18.92	8,114,517	+0.28(+1.51%)
Jan 26, 2015	18.75	18.84	18.45	18.64	7,219,534	-0.12(-0.63%)
Jan 23, 2015	18.64	19.02	18.47	18.76	9,587,831	+0.12(+0.67%)
Jan 22, 2015	18.42	18.77	18.24	18.64	8,979,636	+0.22(+1.22%)
Jan 21, 2015	18.26	18.69	18.07	18.41	10,355,843	+0.42(+2.32%)
Jan 20, 2015	18.40	18.50	17.92	17.99	9,204,487	-0.78(-4.16%)
Jan 16, 2015	17.97	18.81	17.92	18.77	10,723,307	+0.92(+5.14%)
Jan 15, 2015	18.71	18.73	17.84	17.85	8,854,148	-0.37(-2.05%)
Jan 14, 2015	17.79	18.32	17.62	18.23	8,956,804	+0.06(+0.34%)
Jan 13, 2015	17.92	18.55	17.85	18.17	12,270,153	+0.27(+1.50%)
Jan 12, 2015	18.37	18.39	17.86	17.90	10,195,222	-0.82(-4.37%)
Jan 09, 2015	18.97	19.22	18.69	18.72	8,587,631	-0.21(-1.12%)
Jan 08, 2015	18.88	19.16	18.82	18.93	11,676,871	+0.29(+1.57%)
Jan 07, 2015	18.84	19.03	18.47	18.64	8,036,264	+0.03(+0.17%)
Jan 06, 2015	18.70	18.98	18.32	18.60	11,528,064	-0.32(-1.71%)
Jan 05, 2015	19.33	19.38	18.63	18.93	8,416,799	-0.88(-4.44%)
Jan 02, 2015	19.67	20.03	19.55	19.81	5,935,442	-0.03(-0.16%)
Dec 31, 2014	19.76	19.84	19.84	19.84	5,635,791	-0.11(-0.56%)
Dec 30, 2014	20.00	20.15	19.75	19.95	4,545,242	-0.17(-0.87%)
Dec 29, 2014	20.23	20.51	20.09	20.13	7,406,547	+0.04(+0.19%)
Dec 26, 2014	20.23	20.34	19.91	20.09	3,472,114	+0.06(+0.31%)
Dec 24, 2014	20.08	20.03	20.03	20.03	3,613,832	-0.24(-1.20%)
Dec 23, 2014	19.88	20.31	19.88	20.27	6,244,892	+0.49(+2.49%)
Dec 22, 2014	19.71	19.93	19.34	19.78	7,881,411	-0.14(-0.69%)
Dec 19, 2014	19.65	19.99	19.41	19.91	12,868,906	+0.47(+2.44%)
Dec 18, 2014	19.98	19.99	18.86	19.44	13,546,279	+0.33(+1.73%)
Dec 17, 2014	17.74	19.32	17.46	19.11	14,886,428	+1.41(+7.97%)
Dec 16, 2014	16.70	18.08	16.58	17.70	14,911,145	+0.91(+5.39%)
Dec 15, 2014	17.51	17.70	16.67	16.79	11,507,538	-0.52(-3.03%)
Dec 12, 2014	17.32	17.81	17.25	17.32	10,098,549	-0.31(-1.74%)
Dec 11, 2014	17.38	17.99	17.26	17.62	10,091,598	+0.01(+0.07%)
Dec 10, 2014	18.25	18.25	17.55	17.61	15,381,232	-0.94(-5.08%)
Dec 09, 2014	18.23	19.02	18.19	18.55	13,645,935	+0.23(+1.26%)
Dec 08, 2014	19.26	19.54	18.12	18.32	14,753,548	-1.22(-6.26%)
Dec 05, 2014	19.62	19.73	19.57	19.55	5,916,203	-0.16(-0.82%)
Dec 04, 2014	20.40	20.47	19.65	19.71	8,156,733	-0.81(-3.93%)
Dec 03, 2014	20.18	20.87	20.08	20.51	6,759,425	+0.44(+2.21%)
Dec 02, 2014	20.06	20.71	19.91	20.07	9,767,978	-0.03(-0.16%)
Dec 01, 2014	19.39	20.18	19.20	20.10	12,556,544	+0.56(+2.84%)
Nov 28, 2014	20.02	20.06	19.33	19.55	7,694,263	-1.97(-9.15%)
Nov 26, 2014	21.66	21.51	21.51	21.51	6,257,818	-0.29(-1.33%)
Nov 25, 2014	22.22	22.29	21.69	21.81	5,979,155	-0.30(-1.34%)
Nov 24, 2014	22.18	22.29	21.82	22.10	6,690,120	-0.23(-1.03%)
Nov 21, 2014	22.07	22.49	22.01	22.33	6,941,206	+0.61(+2.82%)
Nov 20, 2014	21.08	21.79	21.06	21.72	5,007,704	+0.62(+2.93%)
Nov 19, 2014	21.33	21.44	20.85	21.10	7,914,880	-0.37(-1.70%)
Nov 18, 2014	21.46	21.59	21.25	21.46	6,979,135	-0.03(-0.14%)
Nov 17, 2014	21.40	21.70	21.36	21.50	7,601,909	-0.19(-0.88%)
Nov 14, 2014	21.40	21.72	21.22	21.69	5,273,943	+0.37(+1.71%)
Nov 13, 2014	21.68	21.78	21.11	21.32	7,829,634	-0.45(-2.05%)
Nov 12, 2014	21.33	21.92	21.30	21.77	7,181,126	+0.31(+1.44%)
Nov 11, 2014	21.30	21.56	21.10	21.46	5,454,313	+0.17(+0.78%)
Nov 10, 2014	21.69	21.76	21.16	21.29	6,291,566	-0.10(-0.46%)
Nov 07, 2014	20.94	21.55	20.94	21.39	5,929,617	+0.59(+2.83%)
Nov 06, 2014	20.78	20.98	20.47	20.80	9,379,018	-0.14(-0.68%)
Nov 05, 2014	20.38	21.17	20.25	20.95	10,793,537	+0.75(+3.71%)
Nov 04, 2014	20.64	20.69	20.08	20.20	9,616,568	-0.84(-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.