Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	15.00	15.11	14.76	14.89	2,947,086	-0.55(-3.56%)
Jan 29, 2015	15.66	15.68	15.02	15.44	2,389,083	+0.03(+0.19%)
Jan 28, 2015	16.12	16.25	15.36	15.41	3,372,104	-0.80(-4.94%)
Jan 27, 2015	16.37	16.49	16.15	16.21	2,672,971	-0.04(-0.25%)
Jan 26, 2015	16.97	17.14	16.10	16.25	3,121,975	-0.94(-5.47%)
Jan 23, 2015	17.57	17.57	17.06	17.19	1,477,610	-0.27(-1.55%)
Jan 22, 2015	16.95	17.53	16.85	17.46	2,651,261	+0.95(+5.75%)
Jan 21, 2015	16.41	17.09	16.41	16.51	2,801,065	+0.11(+0.64%)
Jan 20, 2015	17.24	17.39	16.30	16.41	4,744,258	-1.56(-8.71%)
Jan 16, 2015	17.65	18.06	17.61	17.97	1,784,143	+0.25(+1.41%)
Jan 15, 2015	18.55	18.64	17.66	17.72	2,559,379	-0.68(-3.70%)
Jan 14, 2015	17.30	18.43	17.28	18.40	2,547,453	+0.71(+4.04%)
Jan 13, 2015	17.26	17.83	17.20	17.68	2,167,863	+0.02(+0.14%)
Jan 12, 2015	17.94	18.03	17.31	17.66	2,477,022	-0.58(-3.18%)
Jan 09, 2015	18.02	18.46	17.80	18.24	1,974,000	-0.18(-0.98%)
Jan 08, 2015	17.68	18.93	17.68	18.42	3,764,186	+1.05(+6.04%)
Jan 07, 2015	17.79	17.87	17.33	17.37	1,467,268	-0.16(-0.91%)
Jan 06, 2015	17.37	17.87	17.18	17.53	1,903,768	+0.12(+0.72%)
Jan 05, 2015	18.39	18.43	17.29	17.41	2,430,292	-0.96(-5.25%)
Jan 02, 2015	18.02	18.44	17.78	18.37	2,384,521	+0.41(+2.28%)
Dec 31, 2014	18.25	17.96	17.96	17.96	1,576,300	-0.44(-2.39%)
Dec 30, 2014	18.21	18.54	18.00	18.40	2,019,365	+0.33(+1.83%)
Dec 29, 2014	17.88	18.50	17.80	18.07	2,899,898	-0.09(-0.50%)
Dec 26, 2014	17.94	18.26	17.75	18.16	1,455,319	+0.50(+2.83%)
Dec 24, 2014	18.25	17.66	17.66	17.66	1,158,100	-0.32(-1.78%)
Dec 23, 2014	18.06	18.42	17.84	17.98	3,866,198	-0.02(-0.11%)
Dec 22, 2014	18.55	18.80	17.61	18.00	2,590,952	+0.00(+0.00%)
Dec 19, 2014	18.19	18.28	17.89	18.00	3,649,877	-0.09(-0.50%)
Dec 18, 2014	18.60	18.79	17.40	18.09	5,462,262	+0.79(+4.57%)
Dec 17, 2014	17.36	18.08	17.25	17.30	4,553,525	+0.48(+2.85%)
Dec 16, 2014	16.18	17.68	15.03	16.82	12,352,143	-0.86(-4.86%)
Dec 15, 2014	18.97	18.97	17.36	17.68	5,447,462	-1.62(-8.42%)
Dec 12, 2014	18.72	20.05	18.70	19.30	4,515,596	+0.34(+1.82%)
Dec 11, 2014	19.02	19.68	18.91	18.96	3,525,522	-0.18(-0.91%)
Dec 10, 2014	20.10	20.13	19.08	19.14	2,690,080	-0.97(-4.85%)
Dec 09, 2014	19.23	20.25	19.00	20.11	3,584,392	+0.68(+3.50%)
Dec 08, 2014	21.03	21.16	19.35	19.43	6,303,667	-2.48(-11.32%)
Dec 05, 2014	22.43	22.45	21.30	21.91	4,317,735	-0.38(-1.70%)
Dec 04, 2014	23.28	23.37	22.18	22.29	3,872,623	-1.29(-5.47%)
Dec 03, 2014	23.66	24.00	23.47	23.58	2,454,121	-0.16(-0.67%)
Dec 02, 2014	23.75	24.02	23.61	23.74	3,174,997	-0.24(-1.00%)
Dec 01, 2014	24.60	24.60	23.14	23.98	3,678,539	-0.94(-3.77%)
Nov 28, 2014	25.84	25.96	24.68	24.92	2,112,496	-1.19(-4.56%)
Nov 26, 2014	25.94	26.11	26.11	26.11	1,206,700	+0.07(+0.27%)
Nov 25, 2014	26.35	26.60	25.92	26.04	1,623,811	-0.43(-1.62%)
Nov 24, 2014	26.84	26.90	26.14	26.47	1,707,918	-0.20(-0.75%)
Nov 21, 2014	26.47	26.99	26.30	26.67	1,736,924	+0.52(+1.99%)
Nov 20, 2014	25.68	26.21	25.68	26.15	1,719,816	+0.43(+1.67%)
Nov 19, 2014	25.77	26.07	25.52	25.72	1,571,035	-0.14(-0.54%)
Nov 18, 2014	26.09	26.29	25.82	25.86	1,213,289	-0.26(-1.00%)
Nov 17, 2014	26.28	26.40	25.79	26.12	1,023,756	-0.33(-1.25%)
Nov 14, 2014	25.92	26.51	25.70	26.45	1,278,294	+0.47(+1.81%)
Nov 13, 2014	26.48	27.08	25.95	25.98	2,350,744	-0.63(-2.39%)
Nov 12, 2014	26.50	26.90	26.34	26.61	1,523,243	+0.22(+0.85%)
Nov 11, 2014	26.52	26.53	26.07	26.39	1,083,827	-0.40(-1.49%)
Nov 10, 2014	26.83	27.08	26.46	26.79	1,726,742	+0.24(+0.90%)
Nov 07, 2014	26.39	26.72	26.10	26.55	1,972,382	+0.09(+0.34%)
Nov 06, 2014	27.21	27.30	26.17	26.46	2,576,724	-0.74(-2.72%)
Nov 05, 2014	27.90	28.04	27.05	27.20	2,272,455	-0.57(-2.05%)
Nov 04, 2014	27.61	27.79	27.02	27.77	1,643,013	-0.04(-0.14%)

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.