Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	33.24	33.32	33.32	33.32	14,293,677	-0.17(-0.51%)
Dec 30, 2014	33.97	33.98	33.49	33.49	14,378,709	-0.40(-1.17%)
Dec 29, 2014	33.86	34.29	33.57	33.89	14,752,302	+0.23(+0.68%)
Dec 26, 2014	33.98	34.14	33.43	33.66	12,711,098	+0.03(+0.08%)
Dec 24, 2014	33.69	33.64	33.64	33.64	9,869,747	-0.15(-0.45%)
Dec 23, 2014	33.67	33.92	33.24	33.79	17,777,686	+0.17(+0.50%)
Dec 22, 2014	34.16	34.26	33.42	33.62	22,453,178	-0.69(-2.00%)
Dec 19, 2014	33.58	34.37	33.33	34.31	28,815,090	+1.07(+3.21%)
Dec 18, 2014	34.58	34.60	32.62	33.24	36,330,328	-0.18(-0.53%)
Dec 17, 2014	32.34	33.97	31.83	33.42	37,586,004	+1.13(+3.49%)
Dec 16, 2014	31.70	33.64	31.53	32.29	33,478,754	+0.25(+0.77%)
Dec 15, 2014	32.58	32.82	31.98	32.04	30,536,064	-0.09(-0.29%)
Dec 12, 2014	32.03	32.60	31.74	32.14	35,590,948	-0.25(-0.78%)
Dec 11, 2014	32.25	33.15	32.22	32.39	26,734,704	+0.09(+0.29%)
Dec 10, 2014	32.59	33.21	32.06	32.30	41,522,348	-1.17(-3.49%)
Dec 09, 2014	32.23	33.63	32.09	33.47	39,254,532	+0.77(+2.36%)
Dec 08, 2014	33.75	33.85	32.52	32.70	44,113,008	-1.51(-4.41%)
Dec 05, 2014	34.58	34.75	33.92	34.20	35,467,056	-0.31(-0.91%)
Dec 04, 2014	34.29	34.97	33.91	34.52	38,431,732	-0.01(-0.02%)
Dec 03, 2014	34.90	35.45	34.42	34.53	39,383,912	+0.50(+1.47%)
Dec 02, 2014	34.83	34.95	33.91	34.03	46,731,692	-0.73(-2.11%)
Dec 01, 2014	35.44	35.54	33.95	34.76	47,628,388	-0.84(-2.35%)
Nov 28, 2014	37.39	37.42	35.32	35.59	40,869,800	-4.34(-10.86%)
Nov 26, 2014	40.54	39.93	39.93	39.93	27,070,736	-0.78(-1.91%)
Nov 25, 2014	42.42	42.45	40.64	40.71	32,183,044	-1.37(-3.25%)
Nov 24, 2014	42.60	43.00	41.76	42.07	24,906,756	-0.63(-1.48%)
Nov 21, 2014	42.43	43.13	42.01	42.71	37,019,200	+1.20(+2.89%)
Nov 20, 2014	41.08	41.72	40.82	41.51	27,587,596	+0.66(+1.61%)
Nov 19, 2014	41.10	41.28	40.27	40.85	37,563,536	-0.09(-0.23%)
Nov 18, 2014	42.38	42.53	40.87	40.94	51,732,836	-0.58(-1.40%)
Nov 17, 2014	43.41	43.68	41.34	41.52	95,209,608	-4.93(-10.62%)
Nov 14, 2014	47.26	47.45	45.29	46.46	30,230,850	+1.09(+2.40%)
Nov 13, 2014	44.56	48.92	42.82	45.37	42,638,776	+0.47(+1.05%)
Nov 12, 2014	44.89	46.00	44.58	44.90	11,379,961	-0.41(-0.91%)
Nov 11, 2014	45.50	45.57	44.09	45.31	12,692,875	+0.08(+0.17%)
Nov 10, 2014	46.40	46.90	44.92	45.24	12,113,195	-0.19(-0.43%)
Nov 07, 2014	45.00	45.94	44.92	45.43	13,029,784	+0.58(+1.30%)
Nov 06, 2014	43.69	44.89	43.35	44.85	16,099,746	+0.67(+1.53%)
Nov 05, 2014	43.65	44.67	43.34	44.17	15,469,260	+1.00(+2.33%)
Nov 04, 2014	44.57	44.59	42.22	43.17	23,727,896	-2.28(-5.01%)
Nov 03, 2014	46.81	47.18	45.27	45.45	14,159,786	-1.06(-2.28%)
Oct 31, 2014	45.14	46.55	44.72	46.51	13,183,874	+1.03(+2.26%)
Oct 30, 2014	45.60	45.99	44.80	45.48	8,595,555	-0.42(-0.92%)
Oct 29, 2014	45.99	46.39	45.39	45.90	13,044,427	+0.98(+2.18%)
Oct 28, 2014	44.48	45.24	44.29	44.92	16,445,078	+0.73(+1.66%)
Oct 27, 2014	45.72	47.05	43.73	44.19	22,271,250	-2.86(-6.08%)
Oct 24, 2014	47.49	47.49	45.93	47.05	13,546,594	-0.06(-0.13%)
Oct 23, 2014	46.72	47.54	46.32	47.11	12,932,240	+1.20(+2.61%)
Oct 22, 2014	47.29	47.66	45.84	45.91	20,357,204	-1.04(-2.21%)
Oct 21, 2014	45.89	47.12	45.48	46.95	22,443,926	+2.31(+5.18%)
Oct 20, 2014	44.89	45.40	43.53	44.64	22,834,056	+0.27(+0.61%)
Oct 17, 2014	46.16	47.38	43.98	44.37	31,737,250	+1.21(+2.79%)
Oct 16, 2014	41.25	44.60	40.93	43.16	33,731,404	+0.45(+1.05%)
Oct 15, 2014	41.56	43.26	40.63	42.71	36,022,400	+0.85(+2.04%)
Oct 14, 2014	42.70	43.63	41.25	41.86	32,579,838	-0.53(-1.25%)
Oct 13, 2014	45.58	46.26	42.06	42.39	30,448,618	-3.40(-7.42%)
Oct 10, 2014	48.09	48.22	45.62	45.79	34,901,924	-2.52(-5.22%)
Oct 09, 2014	50.51	50.56	47.97	48.31	20,502,416	-2.64(-5.18%)
Oct 08, 2014	51.17	51.32	48.80	50.95	25,034,810	-0.67(-1.31%)
Oct 07, 2014	51.71	52.82	51.50	51.63	8,511,536	-0.40(-0.76%)
Oct 06, 2014	52.27	53.01	51.39	52.03	8,494,477	-0.15(-0.29%)
Oct 03, 2014	52.51	52.53	51.15	52.18	8,553,517	+0.35(+0.68%)
Oct 02, 2014	52.21	52.24	50.33	51.82	18,699,766	-0.87(-1.65%)

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.