Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	25.15	24.68	24.68	24.68	4,774,052	-0.35(-1.40%)
Dec 30, 2014	24.70	25.57	24.69	25.03	4,332,908	+0.20(+0.82%)
Dec 29, 2014	24.57	25.30	24.56	24.82	4,067,884	+0.23(+0.94%)
Dec 26, 2014	24.75	24.92	24.39	24.59	3,485,986	+0.13(+0.53%)
Dec 24, 2014	24.36	24.46	24.46	24.46	3,473,830	+0.10(+0.42%)
Dec 23, 2014	24.45	25.16	24.24	24.36	6,602,564	+0.19(+0.80%)
Dec 22, 2014	26.51	26.58	23.99	24.17	14,720,456	-2.21(-8.39%)
Dec 19, 2014	26.56	26.67	26.20	26.38	6,685,909	-0.06(-0.21%)
Dec 18, 2014	27.24	27.33	26.13	26.44	8,068,514	-0.03(-0.10%)
Dec 17, 2014	25.78	26.67	25.40	26.47	6,569,704	+0.72(+2.80%)
Dec 16, 2014	25.60	26.99	25.48	25.75	7,364,081	+0.18(+0.69%)
Dec 15, 2014	25.89	26.25	25.38	25.57	7,741,764	-0.10(-0.40%)
Dec 12, 2014	26.06	26.81	25.63	25.67	6,805,020	-0.66(-2.52%)
Dec 11, 2014	26.58	26.88	26.05	26.34	8,731,066	-0.50(-1.86%)
Dec 10, 2014	28.16	28.18	26.79	26.84	8,954,062	-1.81(-6.31%)
Dec 09, 2014	27.03	29.01	26.96	28.64	8,146,511	+0.92(+3.33%)
Dec 08, 2014	29.42	29.47	27.53	27.72	8,503,544	-1.90(-6.42%)
Dec 05, 2014	29.87	30.36	29.56	29.62	5,695,236	-0.09(-0.31%)
Dec 04, 2014	29.75	30.17	29.33	29.72	5,742,935	-0.15(-0.49%)
Dec 03, 2014	29.12	30.20	28.93	29.86	6,990,239	+1.07(+3.72%)
Dec 02, 2014	29.00	29.50	28.69	28.79	7,875,614	+0.04(+0.13%)
Dec 01, 2014	30.03	30.09	28.53	28.76	15,177,477	-2.02(-6.57%)
Nov 28, 2014	32.01	32.12	30.23	30.78	6,824,774	-1.84(-5.63%)
Nov 26, 2014	33.25	32.61	32.61	32.61	3,379,665	-0.46(-1.40%)
Nov 25, 2014	32.32	33.52	32.24	33.07	5,506,597	+0.86(+2.66%)
Nov 24, 2014	32.20	32.58	32.05	32.22	5,639,834	+0.20(+0.63%)
Nov 21, 2014	33.20	33.59	32.00	32.01	10,648,407	+0.31(+0.99%)
Nov 20, 2014	31.46	31.81	31.23	31.70	7,885,799	-0.03(-0.09%)
Nov 19, 2014	32.86	32.86	31.63	31.73	7,834,159	-1.49(-4.50%)
Nov 18, 2014	32.94	33.42	32.76	33.22	4,947,935	-0.10(-0.30%)
Nov 17, 2014	33.26	33.64	32.71	33.32	4,432,055	-0.12(-0.36%)
Nov 14, 2014	32.27	33.51	31.97	33.44	7,346,841	+0.91(+2.81%)
Nov 13, 2014	32.95	33.58	32.27	32.53	7,507,421	+0.43(+1.35%)
Nov 12, 2014	32.16	32.78	31.91	32.10	7,726,545	-0.26(-0.80%)
Nov 11, 2014	33.60	33.64	32.32	32.35	8,392,676	-1.51(-4.47%)
Nov 10, 2014	34.74	35.10	33.79	33.87	4,830,495	-0.80(-2.32%)
Nov 07, 2014	33.67	34.81	33.55	34.67	6,622,934	+1.40(+4.22%)
Nov 06, 2014	33.51	33.68	32.36	33.27	10,392,348	-0.24(-0.72%)
Nov 05, 2014	33.77	33.94	32.72	33.51	8,820,632	-0.19(-0.57%)
Nov 04, 2014	35.96	36.08	33.01	33.70	13,217,892	-2.37(-6.57%)
Nov 03, 2014	36.68	36.71	35.85	36.07	6,901,226	-0.83(-2.25%)
Oct 31, 2014	36.25	37.09	35.48	36.90	14,812,668	+1.01(+2.82%)
Oct 30, 2014	36.56	36.94	35.64	35.89	9,692,534	-1.05(-2.84%)
Oct 29, 2014	38.86	38.94	36.45	36.94	19,249,606	+1.78(+5.06%)
Oct 28, 2014	33.51	35.37	33.51	35.16	8,903,290	+1.70(+5.10%)
Oct 27, 2014	33.67	34.02	34.02	33.45	7,100,540	-0.57(-1.68%)
Oct 24, 2014	33.91	34.15	33.18	34.02	4,664,740	+0.15(+0.44%)
Oct 23, 2014	32.98	34.28	32.85	33.88	7,153,130	+1.40(+4.31%)
Oct 22, 2014	33.48	33.51	32.41	32.48	7,490,218	-0.85(-2.54%)
Oct 21, 2014	32.72	33.78	32.40	33.32	12,071,573	+2.02(+6.45%)
Oct 20, 2014	31.08	31.33	30.42	31.31	6,263,551	+0.31(+1.01%)
Oct 17, 2014	30.89	32.87	30.87	30.99	12,895,749	+0.69(+2.28%)
Oct 16, 2014	29.38	31.22	29.23	30.30	11,789,348	-0.02(-0.06%)
Oct 15, 2014	29.49	30.73	28.17	30.32	11,048,879	+0.09(+0.31%)
Oct 14, 2014	29.88	31.10	28.86	30.23	12,056,913	+0.57(+1.93%)
Oct 13, 2014	30.29	31.33	29.60	29.66	10,829,543	-0.34(-1.14%)
Oct 10, 2014	30.94	31.32	29.68	30.00	12,745,239	-1.24(-3.98%)
Oct 09, 2014	33.34	33.55	31.12	31.24	15,022,232	-2.47(-7.33%)
Oct 08, 2014	32.72	34.01	31.31	33.71	12,924,063	+0.96(+2.93%)
Oct 07, 2014	32.73	33.75	32.45	32.75	8,609,568	-0.18(-0.53%)
Oct 06, 2014	33.90	34.17	32.55	32.93	8,699,307	-0.56(-1.68%)
Oct 03, 2014	34.16	34.61	33.24	33.49	8,511,200	-0.52(-1.52%)
Oct 02, 2014	33.68	34.28	32.43	34.01	12,990,495	-0.21(-0.62%)

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.