Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	32.15	32.18	31.01	31.07	9,284,355	-2.04(-6.15%)
Jan 29, 2015	32.92	33.25	32.78	33.11	5,861,972	+0.32(+0.97%)
Jan 28, 2015	33.37	33.58	32.70	32.79	4,063,217	-0.35(-1.07%)
Jan 27, 2015	33.18	33.34	32.98	33.15	2,509,754	-0.56(-1.67%)
Jan 26, 2015	33.24	33.72	33.23	33.71	2,984,087	+0.34(+1.02%)
Jan 23, 2015	33.46	33.63	33.25	33.37	3,668,636	-0.06(-0.19%)
Jan 22, 2015	33.50	33.82	33.04	33.43	4,936,092	-0.22(-0.66%)
Jan 21, 2015	33.12	33.74	33.05	33.65	3,149,814	+0.32(+0.96%)
Jan 20, 2015	33.48	33.55	33.07	33.33	2,544,267	-0.01(-0.03%)
Jan 16, 2015	32.70	33.38	32.61	33.34	3,718,515	+0.59(+1.80%)
Jan 15, 2015	33.60	33.82	32.73	32.75	3,834,106	-0.72(-2.15%)
Jan 14, 2015	33.41	33.72	33.04	33.47	4,026,254	-0.32(-0.93%)
Jan 13, 2015	34.33	34.76	33.37	33.79	4,197,534	-0.24(-0.71%)
Jan 12, 2015	34.32	34.44	33.61	34.03	5,649,848	+0.31(+0.92%)
Jan 09, 2015	35.02	35.14	33.60	33.72	5,705,438	-1.28(-3.66%)
Jan 08, 2015	34.87	35.02	34.58	35.00	3,981,171	+0.45(+1.32%)
Jan 07, 2015	34.35	34.55	33.99	34.55	3,450,448	+0.45(+1.33%)
Jan 06, 2015	34.17	34.44	33.51	34.09	8,118,141	+0.05(+0.14%)
Jan 05, 2015	34.99	35.23	33.99	34.04	5,280,595	-1.18(-3.36%)
Jan 02, 2015	35.26	35.60	34.86	35.23	2,921,510	+0.07(+0.21%)
Dec 31, 2014	35.83	35.16	35.16	35.16	2,169,162	-0.41(-1.15%)
Dec 30, 2014	35.82	35.91	35.54	35.56	2,144,080	-0.41(-1.15%)
Dec 29, 2014	35.66	36.13	35.56	35.98	1,946,048	+0.24(+0.68%)
Dec 26, 2014	35.94	36.07	35.72	35.74	1,818,096	-0.15(-0.42%)
Dec 24, 2014	36.03	35.89	35.89	35.89	966,092	-0.02(-0.04%)
Dec 23, 2014	35.93	36.32	35.83	35.90	2,532,484	+0.13(+0.38%)
Dec 22, 2014	35.81	35.95	35.67	35.77	2,926,081	-0.03(-0.07%)
Dec 19, 2014	35.92	36.18	35.77	35.79	8,153,705	-0.16(-0.43%)
Dec 18, 2014	35.64	35.95	35.36	35.95	5,028,488	+0.80(+2.26%)
Dec 17, 2014	34.39	35.22	34.23	35.15	7,541,316	+0.49(+1.41%)
Dec 16, 2014	34.53	35.26	34.26	34.66	5,431,592	+0.11(+0.31%)
Dec 15, 2014	35.01	35.10	34.16	34.55	3,747,913	-0.10(-0.28%)
Dec 12, 2014	35.13	35.31	34.65	34.65	4,821,560	-0.90(-2.52%)
Dec 11, 2014	35.20	35.72	34.99	35.55	4,023,771	+0.58(+1.67%)
Dec 10, 2014	36.09	36.09	34.93	34.96	3,583,685	-1.13(-3.13%)
Dec 09, 2014	35.32	36.22	35.23	36.09	3,356,784	+0.46(+1.30%)
Dec 08, 2014	35.83	36.18	35.47	35.63	2,368,426	-0.33(-0.90%)
Dec 05, 2014	35.85	36.19	35.79	35.96	2,746,379	+0.01(+0.03%)
Dec 04, 2014	36.42	36.42	35.86	35.95	3,126,663	-0.27(-0.75%)
Dec 03, 2014	35.25	36.25	34.98	36.22	5,826,138	+1.29(+3.69%)
Dec 02, 2014	34.65	34.95	34.58	34.93	3,132,153	+0.38(+1.11%)
Dec 01, 2014	34.31	34.70	34.09	34.54	3,980,056	+0.24(+0.70%)
Nov 28, 2014	34.56	34.60	34.14	34.30	2,158,844	-0.17(-0.50%)
Nov 26, 2014	34.72	34.48	34.48	34.48	2,025,638	-0.30(-0.85%)
Nov 25, 2014	34.57	34.83	34.44	34.77	4,746,585	+0.31(+0.89%)
Nov 24, 2014	34.44	34.58	34.27	34.47	2,333,794	+0.18(+0.54%)
Nov 21, 2014	34.51	34.61	34.21	34.28	4,644,643	+0.25(+0.74%)
Nov 20, 2014	33.65	34.04	33.51	34.03	2,556,104	+0.03(+0.09%)
Nov 19, 2014	34.05	34.10	33.76	34.00	2,890,309	-0.06(-0.17%)
Nov 18, 2014	34.02	34.26	33.97	34.06	2,403,599	-0.01(-0.03%)
Nov 17, 2014	34.11	34.15	33.93	34.07	1,668,238	-0.04(-0.10%)
Nov 14, 2014	34.13	34.23	33.97	34.10	1,868,700	+0.09(+0.27%)
Nov 13, 2014	34.32	34.37	33.92	34.01	2,809,354	-0.23(-0.67%)
Nov 12, 2014	33.86	34.32	33.68	34.24	2,372,853	+0.27(+0.79%)
Nov 11, 2014	34.06	34.15	33.81	33.97	3,057,074	-0.16(-0.46%)
Nov 10, 2014	34.22	34.22	33.96	34.13	2,951,209	-0.06(-0.18%)
Nov 07, 2014	34.15	34.21	33.85	34.19	2,542,529	+0.19(+0.57%)
Nov 06, 2014	33.73	34.08	33.61	34.00	4,286,536	+0.32(+0.94%)
Nov 05, 2014	33.94	34.28	33.60	33.68	4,046,617	+0.29(+0.86%)
Nov 04, 2014	33.17	33.50	33.15	33.40	4,326,338	+0.00(+0.00%)

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.