Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	33.64	34.05	31.53	31.65	12,622,481	-0.95(-2.91%)
Jan 29, 2015	32.57	32.65	32.01	32.60	7,238,128	+0.02(+0.07%)
Jan 28, 2015	33.40	33.40	32.53	32.57	5,252,248	-0.71(-2.14%)
Jan 27, 2015	33.30	33.40	32.84	33.29	4,670,328	-0.20(-0.61%)
Jan 26, 2015	33.46	33.68	33.08	33.49	4,458,673	+0.03(+0.10%)
Jan 23, 2015	33.24	33.66	33.16	33.46	4,455,788	+0.14(+0.41%)
Jan 22, 2015	33.21	33.40	32.82	33.32	5,364,346	+0.32(+0.96%)
Jan 21, 2015	32.50	33.06	32.40	33.00	4,671,852	+0.32(+0.99%)
Jan 20, 2015	32.89	33.04	32.46	32.68	5,868,267	-0.04(-0.12%)
Jan 16, 2015	32.51	32.75	32.01	32.72	4,699,070	+0.22(+0.67%)
Jan 15, 2015	32.31	32.78	32.05	32.50	8,386,449	+0.19(+0.60%)
Jan 14, 2015	31.23	32.36	31.20	32.31	8,597,192	+0.81(+2.57%)
Jan 13, 2015	31.71	31.80	31.12	31.50	7,973,593	-0.20(-0.64%)
Jan 12, 2015	32.71	32.74	31.62	31.70	5,021,323	-1.01(-3.10%)
Jan 09, 2015	33.41	33.46	32.51	32.71	4,233,379	-0.69(-2.06%)
Jan 08, 2015	32.44	33.41	32.38	33.40	6,948,206	+1.18(+3.67%)
Jan 07, 2015	32.10	32.70	32.00	32.22	4,440,769	+0.39(+1.22%)
Jan 06, 2015	31.58	32.18	31.53	31.83	5,630,616	+0.19(+0.59%)
Jan 05, 2015	32.22	32.60	31.61	31.64	4,699,515	-0.75(-2.30%)
Jan 02, 2015	32.50	32.85	32.10	32.39	3,978,520	-0.11(-0.35%)
Dec 31, 2014	32.80	32.50	32.50	32.50	2,950,699	-0.28(-0.84%)
Dec 30, 2014	32.63	33.10	32.22	32.78	3,224,556	+0.16(+0.50%)
Dec 29, 2014	32.51	32.70	31.92	32.61	4,562,711	+0.04(+0.12%)
Dec 26, 2014	32.74	32.87	32.54	32.57	1,925,931	-0.12(-0.37%)
Dec 24, 2014	33.46	32.70	32.70	32.70	1,861,626	-0.73(-2.18%)
Dec 23, 2014	33.38	33.85	33.31	33.42	5,132,057	+0.19(+0.59%)
Dec 22, 2014	32.69	33.24	32.57	33.23	5,020,483	+0.62(+1.91%)
Dec 19, 2014	32.16	32.82	32.00	32.61	7,952,957	+0.41(+1.26%)
Dec 18, 2014	32.34	32.39	31.01	32.20	11,387,116	+0.21(+0.66%)
Dec 17, 2014	32.16	32.35	31.67	31.99	7,397,995	-0.11(-0.33%)
Dec 16, 2014	33.22	33.36	32.07	32.10	7,744,990	-1.32(-3.95%)
Dec 15, 2014	33.22	33.66	32.91	33.42	7,390,717	+0.34(+1.03%)
Dec 12, 2014	33.49	33.94	33.07	33.08	6,855,683	-0.75(-2.23%)
Dec 11, 2014	33.13	34.28	33.06	33.83	7,000,555	+0.91(+2.76%)
Dec 10, 2014	33.42	33.49	32.74	32.92	8,353,177	-0.48(-1.43%)
Dec 09, 2014	33.28	33.72	33.15	33.40	7,169,627	-0.09(-0.27%)
Dec 08, 2014	33.60	33.96	33.25	33.49	5,029,618	-0.28(-0.82%)
Dec 05, 2014	33.30	34.30	33.23	33.77	9,548,622	+0.77(+2.33%)
Dec 04, 2014	33.68	33.84	32.88	32.99	6,341,125	-0.65(-1.93%)
Dec 03, 2014	33.45	33.69	32.68	33.64	7,781,149	+0.24(+0.73%)
Dec 02, 2014	33.12	33.53	32.70	33.40	9,418,771	-0.09(-0.27%)
Dec 01, 2014	34.16	34.48	33.30	33.49	5,582,362	-0.83(-2.43%)
Nov 28, 2014	34.21	34.50	34.13	34.32	2,028,973	+0.22(+0.64%)
Nov 26, 2014	33.71	34.11	34.11	34.11	3,469,147	+0.62(+1.84%)
Nov 25, 2014	33.36	33.76	33.34	33.49	7,263,525	+0.13(+0.39%)
Nov 24, 2014	34.17	34.17	33.29	33.36	9,233,010	-0.82(-2.39%)
Nov 21, 2014	34.84	34.88	33.94	34.18	6,699,218	-0.24(-0.70%)
Nov 20, 2014	34.78	35.07	34.40	34.42	7,126,225	-0.50(-1.44%)
Nov 19, 2014	34.53	34.97	34.36	34.92	6,555,362	+0.43(+1.24%)
Nov 18, 2014	34.78	35.06	34.10	34.49	9,088,408	-0.31(-0.88%)
Nov 17, 2014	34.25	34.84	33.57	34.80	11,166,056	+1.92(+5.83%)
Nov 14, 2014	33.30	33.35	32.61	32.88	4,935,792	-0.42(-1.26%)
Nov 13, 2014	32.60	33.45	32.56	33.30	5,647,680	+1.06(+3.29%)
Nov 12, 2014	32.79	32.82	32.04	32.24	5,222,415	-0.63(-1.92%)
Nov 11, 2014	33.01	33.35	32.75	32.87	3,802,335	-0.07(-0.22%)
Nov 10, 2014	33.38	33.55	32.77	32.95	4,058,752	-0.30(-0.90%)
Nov 07, 2014	33.56	33.62	32.76	33.25	4,268,499	-0.34(-1.01%)
Nov 06, 2014	33.56	33.79	33.32	33.59	3,106,369	+0.06(+0.17%)
Nov 05, 2014	33.58	33.97	33.36	33.53	3,374,254	+0.35(+1.05%)
Nov 04, 2014	33.01	33.43	32.96	33.18	3,671,585	+0.16(+0.49%)

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.