Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	31.12	31.19	30.58	30.63	25,801,542	-0.69(-2.21%)
Jan 29, 2015	31.07	31.36	30.85	31.32	18,359,810	+0.13(+0.43%)
Jan 28, 2015	31.68	31.84	31.17	31.18	19,194,184	-0.35(-1.11%)
Jan 27, 2015	31.65	31.72	31.36	31.53	20,532,406	-0.45(-1.42%)
Jan 26, 2015	32.12	32.16	31.86	31.99	14,991,004	-0.23(-0.72%)
Jan 23, 2015	32.43	32.55	32.12	32.22	16,612,130	-0.35(-1.07%)
Jan 22, 2015	32.26	32.60	32.04	32.57	19,773,032	+0.31(+0.97%)
Jan 21, 2015	31.91	32.31	31.81	32.26	14,411,045	+0.15(+0.46%)
Jan 20, 2015	31.76	32.23	31.70	32.11	22,854,454	+0.47(+1.48%)
Jan 16, 2015	31.51	31.68	31.42	31.64	20,318,488	+0.11(+0.35%)
Jan 15, 2015	31.66	31.88	31.37	31.53	15,046,511	-0.13(-0.42%)
Jan 14, 2015	31.30	31.69	31.30	31.66	18,077,282	-0.05(-0.16%)
Jan 13, 2015	31.86	32.17	31.58	31.71	16,841,988	-0.01(-0.02%)
Jan 12, 2015	32.04	32.13	31.59	31.72	15,345,680	-0.29(-0.91%)
Jan 09, 2015	32.34	32.40	31.95	32.01	17,117,342	-0.36(-1.10%)
Jan 08, 2015	32.12	32.41	32.06	32.37	29,229,332	+0.39(+1.21%)
Jan 07, 2015	31.84	32.07	31.68	31.98	18,029,240	+0.39(+1.25%)
Jan 06, 2015	31.55	31.94	31.42	31.59	22,714,806	+0.24(+0.76%)
Jan 05, 2015	31.76	31.97	31.30	31.35	35,311,576	+0.00(+0.00%)
Jan 02, 2015	31.44	31.54	31.09	31.35	13,336,636	-0.06(-0.19%)
Dec 31, 2014	31.93	31.41	31.41	31.41	12,595,148	-0.40(-1.26%)
Dec 30, 2014	31.79	31.98	31.73	31.81	12,396,901	-0.07(-0.23%)
Dec 29, 2014	31.84	32.03	31.61	31.88	11,687,777	-0.07(-0.23%)
Dec 26, 2014	31.97	32.21	31.94	31.96	8,693,244	+0.01(+0.05%)
Dec 24, 2014	32.06	31.94	31.94	31.94	8,611,266	-0.02(-0.07%)
Dec 23, 2014	31.65	32.09	31.59	31.97	18,028,106	+0.46(+1.46%)
Dec 22, 2014	31.35	31.57	31.31	31.50	15,043,553	+0.30(+0.95%)
Dec 19, 2014	31.57	31.83	31.16	31.21	32,275,280	-0.33(-1.04%)
Dec 18, 2014	31.14	31.53	31.06	31.53	24,185,728	+0.62(+2.02%)
Dec 17, 2014	30.08	31.07	30.04	30.91	27,123,810	+0.86(+2.87%)
Dec 16, 2014	29.90	30.73	29.61	30.05	31,556,254	-0.13(-0.44%)
Dec 15, 2014	30.60	30.63	30.17	30.18	31,426,650	-0.25(-0.83%)
Dec 12, 2014	30.79	30.95	30.40	30.43	24,778,116	-0.46(-1.49%)
Dec 11, 2014	30.96	31.25	30.87	30.89	21,762,798	-0.05(-0.17%)
Dec 10, 2014	31.27	31.42	30.92	30.95	24,631,432	-0.33(-1.05%)
Dec 09, 2014	31.36	31.64	31.00	31.27	34,503,252	-0.82(-2.55%)
Dec 08, 2014	32.37	32.46	32.05	32.09	17,213,982	-0.29(-0.90%)
Dec 05, 2014	32.36	32.44	32.14	32.38	16,853,030	+0.02(+0.07%)
Dec 04, 2014	32.45	32.61	32.26	32.36	18,557,362	-0.22(-0.69%)
Dec 03, 2014	33.04	33.06	32.55	32.58	20,495,000	-0.55(-1.66%)
Dec 02, 2014	33.01	33.23	32.90	33.13	13,262,193	-0.01(-0.02%)
Dec 01, 2014	32.87	33.30	32.83	33.14	13,530,972	-0.21(-0.62%)
Nov 28, 2014	32.84	33.48	32.84	33.35	14,117,498	+0.40(+1.22%)
Nov 26, 2014	32.72	32.95	32.95	32.95	12,366,219	+0.12(+0.37%)
Nov 25, 2014	32.71	32.94	32.60	32.82	14,521,496	+0.12(+0.36%)
Nov 24, 2014	32.88	33.08	32.65	32.71	17,417,056	-0.17(-0.52%)
Nov 21, 2014	32.94	33.05	32.71	32.88	19,467,854	+0.18(+0.56%)
Nov 20, 2014	32.48	32.82	32.40	32.69	18,226,060	+0.02(+0.07%)
Nov 19, 2014	32.26	32.82	32.18	32.67	34,381,288	+0.51(+1.58%)
Nov 18, 2014	31.73	32.40	31.58	32.16	35,386,192	+0.45(+1.42%)
Nov 17, 2014	31.58	31.76	31.57	31.71	14,434,392	+0.14(+0.44%)
Nov 14, 2014	31.55	31.75	31.40	31.57	14,807,274	-0.04(-0.14%)
Nov 13, 2014	31.51	31.83	31.49	31.61	16,252,098	+0.06(+0.19%)
Nov 12, 2014	31.41	31.69	31.26	31.55	17,282,658	+0.15(+0.47%)
Nov 11, 2014	31.31	31.55	31.30	31.41	11,531,351	+0.09(+0.28%)
Nov 10, 2014	31.21	31.45	31.10	31.32	12,225,037	+0.05(+0.17%)
Nov 07, 2014	31.36	31.37	31.13	31.27	15,977,178	+0.02(+0.07%)
Nov 06, 2014	31.35	31.49	31.11	31.24	15,604,122	-0.01(-0.05%)
Nov 05, 2014	31.25	31.43	31.02	31.26	27,984,728	+0.36(+1.17%)
Nov 04, 2014	30.86	31.07	30.78	30.90	13,678,199	+0.01(+0.02%)

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.