Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 03, 2014	32.63	33.13	32.63	33.02	3,810,876	+0.39(+1.19%)
Oct 31, 2014	32.32	32.65	32.20	32.63	3,336,224	+0.59(+1.84%)
Oct 30, 2014	31.69	32.31	31.46	32.04	3,887,363	+0.53(+1.69%)
Oct 29, 2014	31.74	31.92	31.19	31.51	2,715,756	-0.32(-1.02%)
Oct 28, 2014	31.58	32.00	31.44	31.83	3,036,037	+0.45(+1.44%)
Oct 27, 2014	31.31	31.33	31.33	31.38	2,929,808	+0.05(+0.15%)
Oct 24, 2014	31.03	31.38	30.92	31.33	2,630,601	+0.34(+1.10%)
Oct 23, 2014	31.42	31.52	30.92	30.99	3,844,774	-0.19(-0.60%)
Oct 22, 2014	31.48	31.65	31.08	31.18	4,241,819	-0.37(-1.18%)
Oct 21, 2014	31.23	31.69	31.23	31.55	4,259,317	+0.53(+1.72%)
Oct 20, 2014	30.38	31.06	30.38	31.01	3,327,252	+0.64(+2.10%)
Oct 17, 2014	30.47	30.93	30.21	30.38	6,967,963	+0.36(+1.19%)
Oct 16, 2014	30.74	31.10	29.94	30.02	9,006,387	-1.40(-4.45%)
Oct 15, 2014	31.64	31.88	30.53	31.42	7,142,496	-0.54(-1.70%)
Oct 14, 2014	31.97	32.23	31.52	31.96	5,966,748	+0.15(+0.46%)
Oct 13, 2014	32.63	32.83	31.73	31.82	6,883,072	-0.87(-2.67%)
Oct 10, 2014	33.04	33.41	32.65	32.69	3,628,438	-0.44(-1.32%)
Oct 09, 2014	33.57	33.96	33.02	33.13	4,726,230	-0.45(-1.35%)
Oct 08, 2014	33.22	33.60	32.96	33.58	5,644,113	+0.38(+1.14%)
Oct 07, 2014	33.51	33.64	33.19	33.20	4,890,054	-0.38(-1.13%)
Oct 06, 2014	33.89	33.97	33.21	33.58	5,406,113	-0.15(-0.43%)
Oct 03, 2014	33.26	33.84	33.21	33.72	9,266,969	+0.70(+2.13%)
Oct 02, 2014	32.30	33.30	32.30	33.02	9,589,101	+0.68(+2.10%)

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.